Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 28.47 28.63 28.30 28.49 73,515 +0.29(+1.03%)
Jul 30, 2009 28.21 28.28 28.01 28.20 28,875 +0.06(+0.21%)
Jul 29, 2009 28.31 28.31 28.01 28.14 25,871 -0.12(-0.42%)
Jul 28, 2009 28.38 28.61 28.26 28.26 13,978 -0.34(-1.19%)
Jul 27, 2009 28.45 28.61 28.22 28.60 25,392 +0.12(+0.42%)
Jul 24, 2009 28.72 28.72 28.41 28.48 504 -0.38(-1.32%)
Jul 23, 2009 28.95 28.97 28.70 28.86 64,262 -0.17(-0.59%)
Jul 22, 2009 29.23 29.49 28.97 29.03 33,364 -0.29(-0.99%)
Jul 21, 2009 29.74 29.75 29.27 29.32 35,206 -0.63(-2.10%)
Jul 20, 2009 30.00 30.15 29.70 29.95 16,694 -0.08(-0.27%)
Jul 17, 2009 29.89 30.03 29.73 30.03 18,502 +0.16(+0.54%)
Jul 16, 2009 29.62 29.88 29.54 29.87 36,056 +0.47(+1.60%)
Jul 15, 2009 29.36 29.45 29.20 29.40 20,820 +0.08(+0.27%)
Jul 14, 2009 29.46 29.46 29.27 29.32 74,770 -0.01(-0.03%)
Jul 13, 2009 29.13 29.50 28.90 29.33 71,670 +0.25(+0.86%)
Jul 10, 2009 29.12 29.12 28.88 29.08 8,031 -0.06(-0.21%)
Jul 09, 2009 28.59 29.30 28.59 29.14 46,463 +0.63(+2.21%)
Jul 08, 2009 28.78 28.89 28.50 28.51 52,277 -0.29(-1.01%)
Jul 07, 2009 29.00 29.00 28.73 28.80 91,969 -0.21(-0.72%)
Jul 06, 2009 28.92 29.23 28.91 29.01 33,531 +0.05(+0.16%)
Jul 02, 2009 28.89 29.00 28.61 28.96 491,001 -0.14(-0.47%)
Jul 01, 2009 28.85 29.17 28.78 29.10 69,125 +0.22(+0.76%)
Jun 30, 2009 28.65 28.96 28.55 28.88 417,411 +0.26(+0.91%)
Jun 29, 2009 27.75 28.69 27.75 28.62 147,322 +0.81(+2.91%)
Jun 26, 2009 27.93 28.03 27.72 27.81 15,556 -0.17(-0.61%)
Jun 25, 2009 28.05 28.06 27.92 27.98 64,051 +0.04(+0.14%)
Jun 24, 2009 28.44 28.44 27.77 27.94 38,161 -0.46(-1.62%)
Jun 23, 2009 28.48 28.55 28.36 28.40 21,074 -0.06(-0.21%)
Jun 22, 2009 28.49 28.50 28.25 28.46 85,587 +0.05(+0.18%)
Jun 19, 2009 27.93 28.50 27.92 28.41 51,191 +0.57(+2.05%)
Jun 18, 2009 27.79 27.95 27.72 27.84 26,650 -0.07(-0.25%)
Jun 17, 2009 27.50 27.91 27.47 27.91 37,199 +0.46(+1.68%)
Jun 16, 2009 27.69 27.70 27.34 27.45 83,905 -0.10(-0.36%)
Jun 15, 2009 27.92 28.32 27.46 27.55 49,659 -0.56(-1.99%)
Jun 12, 2009 28.08 28.21 27.90 28.11 22,236 -0.01(-0.04%)
Jun 11, 2009 27.66 28.23 27.66 28.12 154,192 +0.34(+1.22%)
Jun 10, 2009 28.26 28.31 27.68 27.78 533,984 -0.42(-1.49%)
Jun 09, 2009 28.03 28.26 28.03 28.20 137,433 +0.20(+0.71%)
Jun 08, 2009 28.24 28.27 27.91 28.00 14,370 -0.21(-0.74%)
Jun 05, 2009 28.48 28.49 28.15 28.21 42,401 -0.05(-0.18%)
Jun 04, 2009 28.17 28.30 28.05 28.26 12,734 +0.12(+0.43%)
Jun 03, 2009 28.12 28.38 27.95 28.14 62,181 -0.15(-0.53%)
Jun 02, 2009 28.90 28.98 28.25 28.29 63,397 -0.86(-2.95%)
Jun 01, 2009 29.18 29.48 29.10 29.15 34,958 -0.16(-0.55%)
May 29, 2009 29.49 29.49 28.98 29.31 55,233 -0.34(-1.15%)
May 28, 2009 29.86 29.88 29.53 29.65 64,374 -0.18(-0.60%)
May 27, 2009 30.02 30.02 29.73 29.83 33,197 -0.22(-0.73%)
May 26, 2009 30.01 30.07 29.85 30.05 29,548 -0.04(-0.13%)
May 22, 2009 29.96 30.10 29.89 30.09 40,149 +0.18(+0.60%)
May 21, 2009 29.88 29.94 29.58 29.91 476,237 -0.10(-0.33%)
May 20, 2009 29.92 30.03 29.70 30.01 102,685 +0.04(+0.13%)
May 19, 2009 30.16 30.16 29.85 29.97 36,964 -0.25(-0.83%)
May 18, 2009 30.03 30.22 29.90 30.22 27,746 +0.20(+0.67%)
May 15, 2009 30.15 30.33 29.85 30.02 130,490 -0.08(-0.27%)
May 14, 2009 30.11 30.17 29.96 30.10 60,977 -0.03(-0.10%)
May 13, 2009 30.46 30.53 30.11 30.13 145,605 -0.54(-1.76%)
May 12, 2009 30.81 30.81 30.49 30.67 81,243 +0.13(+0.43%)
May 11, 2009 30.79 30.84 30.39 30.54 31,408 -0.15(-0.49%)
May 08, 2009 30.33 30.70 30.33 30.69 190,606 +0.59(+1.96%)
May 07, 2009 30.12 30.14 29.77 30.10 364,741 -0.02(-0.07%)
May 06, 2009 30.08 30.27 30.02 30.12 258,192 +0.27(+0.90%)
May 05, 2009 29.75 29.87 29.69 29.85 253,296 +0.28(+0.95%)
May 04, 2009 29.55 29.60 29.52 29.57 216,679 -0.35(-1.17%)
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.