Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 28.01 28.28 27.49 28.25 4,830,611 +0.09(+0.31%)
Jun 29, 2009 27.93 28.21 27.77 28.16 2,627,634 +0.26(+0.95%)
Jun 26, 2009 27.95 28.11 27.73 27.90 5,491,439 -0.31(-1.09%)
Jun 25, 2009 27.85 28.40 27.76 28.21 3,455,120 +0.51(+1.86%)
Jun 24, 2009 27.64 27.81 27.44 27.69 2,794,798 +0.15(+0.56%)
Jun 23, 2009 28.07 28.16 27.39 27.54 3,571,222 -0.47(-1.68%)
Jun 22, 2009 27.88 28.29 27.46 28.01 3,202,999 +0.29(+1.06%)
Jun 19, 2009 28.38 28.38 27.65 27.71 4,388,226 -0.50(-1.77%)
Jun 18, 2009 27.38 28.29 27.04 28.21 3,419,144 +0.88(+3.23%)
Jun 17, 2009 27.34 27.83 27.30 27.33 2,207,722 -0.01(-0.03%)
Jun 16, 2009 27.60 27.72 27.29 27.34 3,596,885 -0.40(-1.46%)
Jun 15, 2009 27.75 27.83 27.35 27.74 4,221,121 -0.21(-0.76%)
Jun 12, 2009 27.69 28.12 27.42 27.96 3,808,846 +0.21(+0.74%)
Jun 11, 2009 27.31 27.90 27.18 27.75 4,057,194 +0.58(+2.14%)
Jun 10, 2009 27.32 27.46 26.68 27.17 3,751,325 -0.04(-0.13%)
Jun 09, 2009 27.57 27.68 27.16 27.21 1,845,576 -0.34(-1.23%)
Jun 08, 2009 27.35 27.76 27.18 27.54 2,638,650 -0.08(-0.29%)
Jun 05, 2009 27.92 28.07 27.44 27.63 3,887,447 +0.05(+0.19%)
Jun 04, 2009 27.29 27.63 27.05 27.57 4,197,089 +0.21(+0.75%)
Jun 03, 2009 27.24 27.38 26.89 27.37 4,466,013 +0.12(+0.43%)
Jun 02, 2009 27.73 27.77 27.19 27.25 3,922,928 -0.48(-1.72%)
Jun 01, 2009 27.21 27.85 27.21 27.73 4,521,481 +0.75(+2.78%)
May 29, 2009 27.06 27.38 26.71 26.98 3,967,725 -0.12(-0.43%)
May 28, 2009 26.41 27.27 26.38 27.10 3,386,767 +0.80(+3.05%)
May 27, 2009 26.79 27.06 26.27 26.30 2,365,661 -0.54(-2.03%)
May 26, 2009 25.72 26.89 25.65 26.84 3,362,791 +1.08(+4.19%)
May 22, 2009 25.58 25.95 25.55 25.76 2,252,347 +0.17(+0.66%)
May 21, 2009 25.49 25.75 25.43 25.59 2,971,327 -0.10(-0.37%)
May 20, 2009 26.30 26.38 25.64 25.69 3,269,640 -0.51(-1.94%)
May 19, 2009 26.12 26.64 25.94 26.19 3,071,059 +0.04(+0.14%)
May 18, 2009 26.31 26.43 25.86 26.16 2,932,797 +0.01(+0.03%)
May 15, 2009 26.53 26.63 25.89 26.15 3,913,833 -0.51(-1.93%)
May 14, 2009 26.78 26.96 26.31 26.66 3,016,350 -0.04(-0.14%)
May 13, 2009 27.11 27.24 26.46 26.70 3,131,172 -0.71(-2.60%)
May 12, 2009 27.08 27.48 26.88 27.41 2,354,202 +0.40(+1.47%)
May 11, 2009 27.02 27.26 26.79 27.02 2,872,415 -0.15(-0.54%)
May 08, 2009 27.57 28.05 26.91 27.16 4,299,496 -0.21(-0.78%)
May 07, 2009 27.53 27.76 27.16 27.38 4,067,546 -0.01(-0.03%)
May 06, 2009 27.97 27.97 26.98 27.38 4,555,587 -0.39(-1.40%)
May 05, 2009 27.78 27.85 27.45 27.77 2,714,720 -0.05(-0.18%)
May 04, 2009 27.50 27.82 27.46 27.82 3,322,803 +0.04(+0.16%)
May 01, 2009 27.34 27.78 27.22 27.78 2,129,900 +0.50(+1.83%)
Apr 30, 2009 27.73 27.95 27.06 27.28 5,290,687 -0.28(-1.01%)
Apr 29, 2009 27.85 28.01 27.38 27.56 2,833,927 -0.18(-0.64%)
Apr 28, 2009 27.21 28.07 27.21 27.74 2,734,514 +0.45(+1.64%)
Apr 27, 2009 26.84 27.77 26.84 27.29 3,917,874 +0.13(+0.49%)
Apr 24, 2009 27.68 27.77 26.91 27.16 3,088,135 -0.39(-1.41%)
Apr 23, 2009 27.42 27.60 27.20 27.54 2,291,400 +0.12(+0.46%)
Apr 22, 2009 27.78 27.84 27.27 27.42 2,533,327 -0.48(-1.71%)
Apr 21, 2009 27.37 28.11 27.37 27.90 2,702,343 +0.22(+0.80%)
Apr 20, 2009 27.21 27.90 27.21 27.68 2,629,573 +0.19(+0.69%)
Apr 17, 2009 28.10 28.18 27.35 27.49 3,982,121 -0.43(-1.55%)
Apr 16, 2009 27.91 28.17 27.82 27.92 3,135,730 +0.10(+0.37%)
Apr 15, 2009 27.65 27.98 27.46 27.82 2,285,143 +0.35(+1.28%)
Apr 14, 2009 27.58 27.64 27.21 27.46 2,326,374 -0.30(-1.09%)
Apr 13, 2009 28.19 28.23 27.71 27.77 2,420,647 -0.49(-1.72%)
Apr 09, 2009 28.53 28.74 27.88 28.25 2,686,163 -0.05(-0.18%)
Apr 08, 2009 27.89 28.45 27.80 28.30 2,991,026 +0.50(+1.80%)
Apr 07, 2009 27.10 28.31 27.04 27.80 5,717,740 +0.76(+2.83%)
Apr 06, 2009 27.05 27.38 26.82 27.04 4,521,712 -0.29(-1.05%)
Apr 03, 2009 27.43 27.85 27.06 27.32 3,493,572 -0.22(-0.80%)
Apr 02, 2009 28.05 28.31 27.32 27.54 6,447,597 -0.49(-1.76%)
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.