Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 23.54 23.54 23.28 23.32 1,076,633 -0.30(-1.27%)
Jul 30, 2009 23.61 23.68 23.58 23.62 557,265 -0.04(-0.17%)
Jul 29, 2009 23.56 23.73 23.55 23.66 754,353 +0.17(+0.72%)
Jul 28, 2009 23.49 23.56 23.45 23.49 852,196 +0.07(+0.30%)
Jul 27, 2009 23.40 23.47 23.38 23.42 284,747 -0.02(-0.09%)
Jul 24, 2009 23.44 23.49 23.41 23.44 409 -0.03(-0.13%)
Jul 23, 2009 23.51 23.52 23.35 23.47 337,844 +0.00(+0.00%)
Jul 22, 2009 23.52 23.54 23.40 23.47 257,486 -0.04(-0.17%)
Jul 21, 2009 23.42 23.56 23.39 23.51 1,464,026 +0.01(+0.04%)
Jul 20, 2009 23.48 23.55 23.45 23.50 481,596 -0.16(-0.68%)
Jul 17, 2009 23.64 23.69 23.61 23.66 197,004 +0.05(+0.21%)
Jul 16, 2009 23.59 23.64 23.57 23.61 520,715 -0.02(-0.08%)
Jul 15, 2009 23.65 23.69 23.59 23.63 996,480 -0.23(-0.96%)
Jul 14, 2009 23.79 23.90 23.78 23.86 286,541 +0.02(+0.08%)
Jul 13, 2009 23.93 23.94 23.82 23.84 263,957 -0.04(-0.17%)
Jul 10, 2009 23.96 23.96 23.86 23.88 293,922 +0.06(+0.25%)
Jul 09, 2009 23.84 23.90 23.74 23.82 768,664 -0.20(-0.83%)
Jul 08, 2009 24.04 24.10 24.00 24.02 332,195 -0.03(-0.12%)
Jul 07, 2009 23.95 24.06 23.92 24.05 446,815 +0.10(+0.43%)
Jul 06, 2009 24.08 24.08 23.94 23.95 358,714 +0.04(+0.16%)
Jul 02, 2009 23.87 23.94 23.87 23.91 348,777 +0.13(+0.55%)
Jul 01, 2009 23.70 23.78 23.64 23.78 918,627 -0.12(-0.50%)
Jun 30, 2009 23.83 23.96 23.83 23.90 215,221 +0.09(+0.38%)
Jun 29, 2009 23.82 23.86 23.79 23.81 313,045 -0.02(-0.08%)
Jun 26, 2009 23.80 23.86 23.74 23.83 439,642 -0.14(-0.58%)
Jun 25, 2009 23.99 24.00 23.97 23.97 469,970 -0.02(-0.08%)
Jun 24, 2009 23.81 24.11 23.81 23.99 835,249 +0.14(+0.59%)
Jun 23, 2009 23.96 23.99 23.78 23.85 639,982 -0.28(-1.16%)
Jun 22, 2009 24.15 24.17 24.06 24.13 559,359 +0.16(+0.67%)
Jun 19, 2009 24.05 24.06 23.88 23.97 515,914 -0.11(-0.46%)
Jun 18, 2009 23.98 24.13 23.93 24.08 257,725 +0.11(+0.46%)
Jun 17, 2009 24.09 24.15 23.91 23.97 595,385 -0.14(-0.58%)
Jun 16, 2009 24.11 24.14 24.01 24.11 837,664 -0.32(-1.31%)
Jun 15, 2009 24.12 24.43 24.12 24.43 1,460,516 +0.44(+1.83%)
Jun 12, 2009 23.98 24.06 23.90 23.99 451,192 +0.23(+0.97%)
Jun 11, 2009 23.92 23.92 23.68 23.76 511,074 -0.24(-1.00%)
Jun 10, 2009 23.87 24.12 23.86 24.00 586,721 +0.14(+0.59%)
Jun 09, 2009 23.97 24.00 23.82 23.86 536,902 -0.31(-1.28%)
Jun 08, 2009 24.23 24.27 24.12 24.17 1,447,985 +0.01(+0.04%)
Jun 05, 2009 23.96 24.18 23.96 24.16 1,046,934 +0.41(+1.73%)
Jun 04, 2009 23.81 23.84 23.68 23.75 779,949 -0.05(-0.21%)
Jun 03, 2009 23.66 23.83 23.64 23.80 1,080,110 +0.35(+1.49%)
Jun 02, 2009 23.58 23.62 23.43 23.45 861,536 -0.22(-0.93%)
Jun 01, 2009 23.61 23.71 23.55 23.67 1,017,779 -0.06(-0.25%)
May 29, 2009 23.79 23.84 23.70 23.73 717,216 -0.34(-1.41%)
May 28, 2009 24.10 24.14 24.00 24.07 427,496 +0.02(+0.08%)
May 27, 2009 23.93 24.10 23.93 24.05 433,998 +0.08(+0.33%)
May 26, 2009 24.09 24.11 23.93 23.97 387,763 +0.05(+0.21%)
May 22, 2009 23.94 23.99 23.87 23.92 902,538 -0.17(-0.71%)
May 21, 2009 24.28 24.32 24.03 24.09 612,578 -0.16(-0.66%)
May 20, 2009 24.42 24.42 24.19 24.25 775,778 -0.30(-1.22%)
May 19, 2009 24.60 24.63 24.47 24.55 272,125 -0.13(-0.53%)
May 18, 2009 24.72 24.79 24.66 24.68 273,698 -0.13(-0.52%)
May 15, 2009 24.66 24.85 24.59 24.81 337,845 +0.17(+0.69%)
May 14, 2009 24.72 24.73 24.58 24.64 374,613 -0.08(-0.32%)
May 13, 2009 24.68 24.74 24.62 24.72 224,005 +0.09(+0.37%)
May 12, 2009 24.57 24.69 24.56 24.63 478,961 -0.13(-0.53%)
May 11, 2009 24.75 24.76 24.66 24.76 225,165 +0.13(+0.53%)
May 08, 2009 24.90 24.95 24.56 24.63 779,881 -0.45(-1.79%)
May 07, 2009 25.00 25.14 24.93 25.08 274,393 +0.00(+0.00%)
May 06, 2009 25.07 25.21 25.05 25.08 177,759 -0.05(-0.20%)
May 05, 2009 24.98 25.20 24.98 25.13 521,081 +0.08(+0.32%)
May 04, 2009 25.08 25.12 25.05 25.05 383,575 -0.23(-0.91%)
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.