Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 25.78 26.04 25.14 25.55 545,377 -0.31(-1.20%)
Jun 29, 2009 26.14 26.25 25.49 25.86 454,513 -0.01(-0.04%)
Jun 26, 2009 25.60 25.93 24.96 25.87 729,601 +0.06(+0.23%)
Jun 25, 2009 24.98 25.85 24.84 25.81 1,610,369 +0.53(+2.10%)
Jun 24, 2009 25.53 25.85 25.11 25.28 620,316 -0.07(-0.28%)
Jun 23, 2009 25.81 26.02 25.19 25.35 658,390 -0.30(-1.17%)
Jun 22, 2009 26.23 26.30 25.63 25.65 726,567 -0.85(-3.21%)
Jun 19, 2009 26.05 26.88 25.91 26.50 1,176,373 +0.89(+3.48%)
Jun 18, 2009 25.69 25.84 25.32 25.61 346,098 +0.11(+0.43%)
Jun 17, 2009 26.08 26.18 25.30 25.50 781,200 -0.76(-2.89%)
Jun 16, 2009 27.09 27.10 26.16 26.26 361,418 -0.81(-2.99%)
Jun 15, 2009 27.84 27.95 26.86 27.07 300,995 -1.13(-4.01%)
Jun 12, 2009 28.33 28.47 27.33 28.20 307,894 -0.40(-1.40%)
Jun 11, 2009 28.80 28.95 28.32 28.60 351,282 -0.19(-0.66%)
Jun 10, 2009 29.79 29.88 28.40 28.79 383,922 -0.72(-2.44%)
Jun 09, 2009 29.20 29.65 28.68 29.51 352,456 +0.36(+1.23%)
Jun 08, 2009 28.84 29.51 28.67 29.15 598,979 -0.02(-0.07%)
Jun 05, 2009 29.60 30.10 28.91 29.17 540,987 -0.24(-0.82%)
Jun 04, 2009 28.39 29.49 28.39 29.41 809,751 +0.70(+2.44%)
Jun 03, 2009 28.20 28.71 27.61 28.71 856,561 +0.46(+1.62%)
Jun 02, 2009 28.04 28.65 27.97 28.25 976,117 +0.20(+0.72%)
Jun 01, 2009 27.20 28.45 27.20 28.05 671,101 +1.09(+4.04%)
May 29, 2009 27.17 27.34 26.35 26.96 777,355 -0.23(-0.85%)
May 28, 2009 27.57 27.84 26.41 27.19 647,292 -0.11(-0.40%)
May 27, 2009 27.96 28.40 27.23 27.30 590,726 -0.70(-2.50%)
May 26, 2009 26.27 28.20 26.26 28.00 656,277 +1.61(+6.10%)
May 22, 2009 26.76 26.76 25.96 26.39 518,201 -0.33(-1.24%)
May 21, 2009 27.15 27.49 26.25 26.72 638,339 -1.00(-3.61%)
May 20, 2009 27.85 28.83 27.63 27.72 834,583 +0.11(+0.40%)
May 19, 2009 26.87 28.06 26.87 27.61 777,183 +0.74(+2.75%)
May 18, 2009 25.96 26.89 25.63 26.87 786,065 +1.42(+5.58%)
May 15, 2009 25.63 26.41 25.35 25.45 845,988 -0.19(-0.74%)
May 14, 2009 25.89 26.31 25.45 25.64 933,601 +0.03(+0.12%)
May 13, 2009 27.20 27.67 25.56 25.61 601,816 -2.24(-8.04%)
May 12, 2009 28.57 28.81 27.00 27.85 654,808 -0.43(-1.52%)
May 11, 2009 27.93 28.71 27.86 28.28 594,505 -0.23(-0.81%)
May 08, 2009 28.05 28.51 27.66 28.51 577,867 +0.74(+2.66%)
May 07, 2009 27.52 27.89 27.08 27.77 893,732 +0.40(+1.46%)
May 06, 2009 27.06 27.40 26.61 27.37 779,927 +0.55(+2.05%)
May 05, 2009 26.62 27.04 26.36 26.82 468,106 +0.15(+0.56%)
May 04, 2009 26.46 26.67 26.40 26.67 583,294 +0.96(+3.73%)
May 01, 2009 25.32 26.10 24.85 25.71 522,611 +0.63(+2.51%)
Apr 30, 2009 24.57 25.95 24.57 25.08 1,159,613 +0.69(+2.83%)
Apr 29, 2009 23.09 25.89 22.66 24.39 1,624,761 +3.29(+15.59%)
Apr 28, 2009 21.62 21.63 20.78 21.10 889,185 -0.79(-3.61%)
Apr 27, 2009 20.99 22.22 20.63 21.89 1,411,708 +0.57(+2.67%)
Apr 24, 2009 19.79 21.38 19.79 21.32 1,662,257 +1.48(+7.46%)
Apr 23, 2009 19.52 19.92 19.16 19.84 953,072 +0.32(+1.64%)
Apr 22, 2009 18.66 20.00 18.66 19.52 850,546 +0.50(+2.63%)
Apr 21, 2009 18.16 19.07 18.04 19.02 925,283 +0.80(+4.39%)
Apr 20, 2009 19.40 19.40 17.70 18.22 919,827 -1.57(-7.93%)
Apr 17, 2009 19.93 20.01 19.41 19.79 958,488 -0.05(-0.25%)
Apr 16, 2009 19.52 20.03 19.35 19.84 1,002,357 +0.37(+1.90%)
Apr 15, 2009 19.21 19.56 18.90 19.47 623,865 +0.23(+1.20%)
Apr 14, 2009 19.88 20.00 19.12 19.24 976,145 -0.89(-4.42%)
Apr 13, 2009 19.79 20.32 19.31 20.13 902,974 +0.14(+0.70%)
Apr 09, 2009 19.52 20.01 19.14 19.99 443,446 +1.16(+6.16%)
Apr 08, 2009 18.38 18.88 18.27 18.83 284,864 +0.55(+3.01%)
Apr 07, 2009 18.74 18.76 18.24 18.28 335,283 -0.80(-4.19%)
Apr 06, 2009 19.26 19.61 18.90 19.08 517,328 -0.34(-1.75%)
Apr 03, 2009 18.79 19.46 18.37 19.42 468,287 +0.78(+4.18%)
Apr 02, 2009 17.88 19.00 17.60 18.64 700,210 +1.02(+5.79%)
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.