Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 25.92 26.22 25.76 26.09 6,533,788 +0.14(+0.55%)
Jul 30, 2009 25.86 26.21 25.76 25.95 6,133,766 +0.35(+1.38%)
Jul 29, 2009 25.46 25.71 25.30 25.59 6,581,921 -0.08(-0.32%)
Jul 28, 2009 25.49 25.83 25.27 25.68 6,376,562 -0.03(-0.10%)
Jul 27, 2009 25.67 25.81 25.25 25.70 10,834,161 +0.15(+0.57%)
Jul 24, 2009 25.53 25.62 24.93 25.56 786 -0.17(-0.67%)
Jul 23, 2009 25.14 25.83 24.86 25.73 7,779,325 +0.63(+2.52%)
Jul 22, 2009 25.05 25.36 24.99 25.10 4,488,515 -0.02(-0.09%)
Jul 21, 2009 25.40 25.53 24.68 25.12 9,409,804 +0.03(+0.12%)
Jul 20, 2009 24.46 25.13 24.46 25.09 6,022,480 +0.71(+2.90%)
Jul 17, 2009 24.59 24.77 24.17 24.38 7,426,771 -0.30(-1.22%)
Jul 16, 2009 24.33 24.81 24.27 24.68 4,467,111 +0.32(+1.30%)
Jul 15, 2009 23.71 24.43 23.62 24.37 8,622,408 +0.92(+3.94%)
Jul 14, 2009 23.21 23.48 23.09 23.44 7,435,322 +0.28(+1.20%)
Jul 13, 2009 22.68 23.18 22.67 23.16 7,935,323 +0.59(+2.60%)
Jul 10, 2009 22.20 22.62 22.03 22.58 8,128,742 +0.27(+1.21%)
Jul 09, 2009 22.31 22.43 22.05 22.31 9,138,945 +0.14(+0.64%)
Jul 08, 2009 22.09 22.40 21.93 22.16 12,477,589 +0.13(+0.58%)
Jul 07, 2009 22.80 22.85 21.96 22.04 9,386,582 -0.76(-3.33%)
Jul 06, 2009 22.93 23.01 22.49 22.80 5,998,797 -0.36(-1.56%)
Jul 02, 2009 23.61 23.77 22.98 23.16 6,248,983 -0.80(-3.33%)
Jul 01, 2009 23.75 24.16 23.59 23.95 6,862,376 +0.35(+1.47%)
Jun 30, 2009 24.28 24.28 23.47 23.61 6,156,164 -0.59(-2.42%)
Jun 29, 2009 23.99 24.30 23.73 24.19 6,344,772 +0.31(+1.29%)
Jun 26, 2009 23.95 24.31 23.81 23.89 6,213,296 -0.06(-0.25%)
Jun 25, 2009 23.65 24.21 23.50 23.95 9,305,597 +0.61(+2.61%)
Jun 24, 2009 23.83 24.14 23.16 23.34 10,951,491 -0.29(-1.24%)
Jun 23, 2009 23.78 23.80 23.26 23.63 9,559,592 -0.11(-0.47%)
Jun 22, 2009 24.49 24.49 23.71 23.74 7,188,607 -0.92(-3.75%)
Jun 19, 2009 24.92 25.09 24.63 24.67 9,052,049 -0.13(-0.52%)
Jun 18, 2009 24.71 24.95 24.25 24.80 7,898,313 +0.15(+0.61%)
Jun 17, 2009 24.86 24.99 24.37 24.65 8,665,103 -0.29(-1.15%)
Jun 16, 2009 25.50 25.68 24.73 24.93 10,851,341 -0.57(-2.24%)
Jun 15, 2009 26.38 26.40 25.26 25.50 9,765,703 -1.12(-4.21%)
Jun 12, 2009 26.77 26.82 26.35 26.62 5,882,181 -0.29(-1.06%)
Jun 11, 2009 26.88 27.31 26.86 26.91 7,288,116 +0.14(+0.53%)
Jun 10, 2009 27.04 27.20 26.37 26.77 6,140,108 -0.09(-0.34%)
Jun 09, 2009 26.89 27.04 26.51 26.86 6,499,751 +0.04(+0.14%)
Jun 08, 2009 26.53 27.07 26.38 26.82 6,264,254 -0.04(-0.14%)
Jun 05, 2009 27.40 27.56 26.75 26.86 8,381,699 +0.18(+0.68%)
Jun 04, 2009 26.07 26.74 25.95 26.68 5,760,876 +0.61(+2.34%)
Jun 03, 2009 26.27 26.27 25.64 26.07 6,568,373 -0.39(-1.48%)
Jun 02, 2009 26.55 26.75 26.01 26.46 8,582,650 -0.12(-0.45%)
Jun 01, 2009 25.30 26.74 25.23 26.58 10,192,721 +1.65(+6.60%)
May 29, 2009 24.42 24.98 24.28 24.93 7,135,663 +0.72(+2.98%)
May 28, 2009 24.10 24.37 23.54 24.21 5,466,618 +0.11(+0.44%)
May 27, 2009 24.47 24.81 24.04 24.10 6,351,625 -0.43(-1.75%)
May 26, 2009 23.92 24.85 23.87 24.53 7,097,060 +0.40(+1.65%)
May 22, 2009 23.93 24.52 23.86 24.13 5,673,419 +0.21(+0.88%)
May 21, 2009 24.50 24.50 23.63 23.92 7,792,891 -0.92(-3.72%)
May 20, 2009 25.10 25.38 24.78 24.85 7,066,646 -0.03(-0.12%)
May 19, 2009 24.86 25.13 24.48 24.88 7,705,775 +0.07(+0.27%)
May 18, 2009 24.22 24.83 24.13 24.81 8,431,741 +0.79(+3.29%)
May 15, 2009 24.04 24.43 23.83 24.02 7,252,986 +0.02(+0.09%)
May 14, 2009 23.59 24.23 23.55 24.00 6,126,343 +0.41(+1.75%)
May 13, 2009 24.52 24.58 23.28 23.59 11,228,083 -1.31(-5.26%)
May 12, 2009 25.37 25.48 24.51 24.89 8,756,778 -0.40(-1.58%)
May 11, 2009 25.78 25.92 25.09 25.29 9,035,835 -0.81(-3.11%)
May 08, 2009 25.26 26.25 25.02 26.10 11,816,716 +1.21(+4.86%)
May 07, 2009 25.33 25.51 24.63 24.89 13,820,046 -0.28(-1.10%)
May 06, 2009 24.66 25.24 24.25 25.17 15,855,654 +1.35(+5.68%)
May 05, 2009 23.74 24.13 23.68 23.82 8,992,996 +0.12(+0.51%)
May 04, 2009 24.11 24.26 23.48 23.70 14,879,594 -0.08(-0.35%)
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.