Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 22.58 22.83 22.49 22.50 9,139,498 -0.10(-0.46%)
Jul 30, 2009 22.71 22.99 22.51 22.60 7,101,959 +0.10(+0.43%)
Jul 29, 2009 22.56 22.74 22.32 22.50 6,397,650 -0.11(-0.48%)
Jul 28, 2009 22.58 22.78 22.26 22.61 7,593,168 +0.06(+0.26%)
Jul 27, 2009 22.50 22.67 22.25 22.56 7,351,828 +0.19(+0.87%)
Jul 24, 2009 22.01 22.41 21.81 22.36 2,656 +0.26(+1.17%)
Jul 23, 2009 21.96 22.27 21.80 22.11 10,146,700 +0.32(+1.45%)
Jul 22, 2009 22.47 22.49 21.78 21.79 15,325,696 -0.43(-1.92%)
Jul 21, 2009 22.00 22.27 21.90 22.21 10,502,398 +0.47(+2.16%)
Jul 20, 2009 21.77 21.88 21.37 21.74 9,684,817 +0.12(+0.57%)
Jul 17, 2009 21.74 21.75 21.42 21.62 6,805,506 -0.15(-0.68%)
Jul 16, 2009 21.52 21.87 21.52 21.77 9,335,673 +0.17(+0.81%)
Jul 15, 2009 21.29 21.64 21.04 21.60 11,419,660 +0.37(+1.76%)
Jul 14, 2009 21.16 21.30 21.02 21.22 15,328,037 -0.01(-0.06%)
Jul 13, 2009 21.11 21.44 21.02 21.23 20,450,124 -0.25(-1.17%)
Jul 10, 2009 21.18 21.87 21.12 21.49 21,697,794 +0.21(+0.97%)
Jul 09, 2009 21.60 21.65 21.20 21.28 8,517,472 -0.27(-1.26%)
Jul 08, 2009 21.31 21.88 21.31 21.55 9,118,373 -0.05(-0.21%)
Jul 07, 2009 21.64 21.85 21.47 21.60 9,310,527 -0.05(-0.24%)
Jul 06, 2009 21.72 21.91 21.45 21.65 9,679,019 -0.21(-0.97%)
Jul 02, 2009 22.38 22.38 21.86 21.86 6,968,241 -0.68(-3.03%)
Jul 01, 2009 22.41 22.72 22.34 22.54 8,171,184 +0.21(+0.92%)
Jun 30, 2009 22.59 22.71 22.13 22.34 10,390,301 -0.25(-1.11%)
Jun 29, 2009 22.76 22.76 22.27 22.59 10,844,581 -0.16(-0.71%)
Jun 26, 2009 22.70 22.87 21.94 22.75 29,067,374 -0.03(-0.14%)
Jun 25, 2009 21.83 22.83 21.76 22.78 19,814,630 +1.11(+5.12%)
Jun 24, 2009 21.72 21.91 21.51 21.67 9,512,386 +0.03(+0.15%)
Jun 23, 2009 21.44 21.77 21.38 21.64 9,056,576 +0.22(+1.02%)
Jun 22, 2009 21.54 21.54 21.14 21.42 12,392,590 -0.32(-1.45%)
Jun 19, 2009 21.98 22.11 21.67 21.74 10,750,542 -0.09(-0.41%)
Jun 18, 2009 21.56 22.04 21.47 21.83 7,555,059 +0.27(+1.26%)
Jun 17, 2009 21.27 21.80 21.27 21.56 7,850,753 +0.29(+1.36%)
Jun 16, 2009 21.37 21.62 21.14 21.27 10,035,913 +0.01(+0.06%)
Jun 15, 2009 21.92 21.92 21.24 21.25 10,991,555 -0.86(-3.88%)
Jun 12, 2009 22.18 22.47 21.97 22.11 8,166,518 -0.06(-0.26%)
Jun 11, 2009 21.89 22.50 21.89 22.17 9,843,244 +0.30(+1.39%)
Jun 10, 2009 22.00 22.07 21.67 21.87 7,348,503 +0.00(+0.00%)
Jun 09, 2009 21.89 22.16 21.61 21.87 6,283,603 -0.12(-0.56%)
Jun 08, 2009 21.94 22.19 21.73 21.99 8,759,791 -0.43(-1.93%)
Jun 05, 2009 22.27 22.45 21.91 22.42 8,569,424 +0.25(+1.13%)
Jun 04, 2009 22.34 22.47 21.92 22.17 7,236,747 -0.14(-0.64%)
Jun 03, 2009 22.41 22.49 22.12 22.31 8,184,852 -0.29(-1.28%)
Jun 02, 2009 22.25 22.79 22.18 22.60 8,205,850 +0.26(+1.15%)
Jun 01, 2009 22.50 22.61 22.11 22.34 8,249,496 +0.05(+0.23%)
May 29, 2009 21.83 22.31 21.67 22.29 7,557,185 +0.51(+2.34%)
May 28, 2009 21.71 22.00 21.65 21.78 6,976,361 +0.07(+0.33%)
May 27, 2009 22.47 22.59 21.65 21.71 8,054,106 -0.76(-3.39%)
May 26, 2009 22.07 22.52 21.96 22.47 6,129,902 +0.33(+1.48%)
May 22, 2009 22.33 22.42 22.01 22.14 5,178,209 -0.18(-0.81%)
May 21, 2009 22.65 22.65 22.04 22.32 8,090,488 -0.07(-0.32%)
May 20, 2009 22.48 22.72 22.25 22.40 7,413,828 +0.13(+0.58%)
May 19, 2009 22.45 22.47 22.14 22.27 6,776,681 -0.09(-0.40%)
May 18, 2009 22.20 22.41 21.93 22.36 8,612,004 +0.32(+1.46%)
May 15, 2009 22.63 22.68 21.96 22.03 9,578,315 -0.61(-2.71%)
May 14, 2009 22.71 22.85 22.57 22.65 7,206,893 -0.02(-0.09%)
May 13, 2009 22.62 23.25 22.45 22.67 9,369,610 -0.17(-0.73%)
May 12, 2009 22.64 23.07 22.46 22.83 10,105,515 +0.35(+1.56%)
May 11, 2009 22.66 22.83 22.29 22.48 9,966,415 -0.38(-1.67%)
May 08, 2009 23.10 23.31 22.74 22.87 11,280,409 +0.06(+0.28%)
May 07, 2009 22.09 22.87 21.96 22.80 17,667,920 +0.90(+4.12%)
May 06, 2009 22.27 22.41 21.66 21.90 8,956,420 -0.07(-0.32%)
May 05, 2009 21.94 22.13 21.59 21.97 13,098,264 +0.46(+2.16%)
May 04, 2009 21.47 21.52 21.36 21.50 8,431,900 +0.20(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.