Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.79 20.86 20.65 20.66 575,509 -0.16(-0.77%)
Jun 29, 2009 20.86 20.88 20.70 20.82 427,906 +0.01(+0.05%)
Jun 26, 2009 20.93 21.00 20.80 20.81 636,664 -0.07(-0.34%)
Jun 25, 2009 20.71 20.95 20.63 20.88 841,511 +0.00(+0.00%)
Jun 24, 2009 20.85 21.02 20.71 20.88 1,217,790 +0.26(+1.26%)
Jun 23, 2009 20.53 20.70 20.41 20.62 567,123 +0.18(+0.88%)
Jun 22, 2009 20.53 20.57 20.28 20.44 929,230 -0.41(-1.97%)
Jun 19, 2009 21.08 21.08 20.75 20.85 575,703 -0.16(-0.76%)
Jun 18, 2009 21.10 21.22 20.94 21.01 583,184 -0.10(-0.47%)
Jun 17, 2009 21.09 21.16 20.77 21.11 483,417 -0.01(-0.05%)
Jun 16, 2009 21.17 21.24 21.02 21.12 737,927 -0.02(-0.09%)
Jun 15, 2009 21.39 21.39 20.89 21.14 666,324 -0.45(-2.08%)
Jun 12, 2009 21.91 21.94 21.49 21.59 1,200,802 -0.56(-2.53%)
Jun 11, 2009 22.34 22.48 22.15 22.15 892,998 -0.42(-1.86%)
Jun 10, 2009 22.71 22.74 22.37 22.57 776,125 -0.08(-0.35%)
Jun 09, 2009 22.64 22.80 22.53 22.65 667,271 +0.21(+0.94%)
Jun 08, 2009 22.22 22.45 22.12 22.44 519,393 +0.20(+0.90%)
Jun 05, 2009 22.62 22.62 22.18 22.24 930,852 -0.46(-2.03%)
Jun 04, 2009 22.58 22.75 22.37 22.70 502,900 +0.27(+1.20%)
Jun 03, 2009 23.00 23.01 22.35 22.43 602,966 -0.62(-2.69%)
Jun 02, 2009 22.79 23.13 22.79 23.05 683,467 +0.24(+1.05%)
Jun 01, 2009 23.16 23.18 22.77 22.81 930,255 -0.09(-0.39%)
May 29, 2009 22.55 22.90 22.46 22.90 795,019 +0.52(+2.32%)
May 28, 2009 22.17 22.51 22.06 22.38 744,318 +0.34(+1.54%)
May 27, 2009 22.55 22.60 21.93 22.04 1,026,330 -0.28(-1.25%)
May 26, 2009 21.75 22.36 21.55 22.32 2,479,573 +0.98(+4.59%)
May 22, 2009 21.11 21.42 20.40 21.34 2,678,850 +0.30(+1.43%)
May 21, 2009 20.84 21.13 20.78 21.04 1,084,260 +0.11(+0.53%)
May 20, 2009 20.93 21.22 20.83 20.93 1,312,234 +0.22(+1.06%)
May 19, 2009 20.83 20.96 20.70 20.71 690,978 -0.17(-0.81%)
May 18, 2009 20.43 21.07 20.43 20.88 649,229 +0.54(+2.65%)
May 15, 2009 20.58 20.78 20.27 20.34 829,203 -0.35(-1.69%)
May 14, 2009 20.41 20.95 20.35 20.69 1,000,115 +0.39(+1.92%)
May 13, 2009 20.85 20.94 20.24 20.30 1,162,166 -0.65(-3.10%)
May 12, 2009 21.03 21.31 20.68 20.95 1,097,674 -0.01(-0.05%)
May 11, 2009 21.31 21.41 20.87 20.96 936,395 -0.52(-2.42%)
May 08, 2009 21.63 21.72 21.23 21.48 843,629 +0.17(+0.80%)
May 07, 2009 22.55 22.56 21.29 21.31 1,263,479 -0.92(-4.14%)
May 06, 2009 22.13 22.30 21.82 22.23 817,475 +0.19(+0.86%)
May 05, 2009 22.38 22.61 21.94 22.04 1,116,638 -0.33(-1.48%)
May 04, 2009 21.79 22.37 21.79 22.37 656,707 +0.62(+2.85%)
May 01, 2009 21.50 21.81 21.44 21.75 569,133 +0.35(+1.64%)
Apr 30, 2009 21.88 22.11 21.39 21.40 1,165,666 -0.18(-0.83%)
Apr 29, 2009 21.77 22.11 21.47 21.58 969,961 +0.13(+0.61%)
Apr 28, 2009 21.30 21.58 21.19 21.45 580,969 +0.06(+0.28%)
Apr 27, 2009 21.88 22.08 21.36 21.39 1,131,245 -0.56(-2.55%)
Apr 24, 2009 21.63 22.06 21.59 21.95 1,279,884 +0.41(+1.90%)
Apr 23, 2009 20.98 21.57 20.96 21.54 1,276,584 +0.36(+1.70%)
Apr 22, 2009 20.78 21.50 20.65 21.18 1,134,770 +0.48(+2.32%)
Apr 21, 2009 20.36 20.78 20.26 20.70 1,042,175 +0.24(+1.17%)
Apr 20, 2009 21.43 21.43 20.39 20.46 920,620 -1.00(-4.66%)
Apr 17, 2009 21.65 21.91 21.40 21.46 592,122 -0.20(-0.92%)
Apr 16, 2009 21.81 21.98 21.60 21.66 1,306,658 -0.14(-0.64%)
Apr 15, 2009 21.13 21.88 21.13 21.80 1,409,590 +0.67(+3.17%)
Apr 14, 2009 21.33 21.36 20.88 21.13 959,700 +0.03(+0.14%)
Apr 13, 2009 20.74 21.18 20.67 21.10 578,433 +0.20(+0.96%)
Apr 09, 2009 21.20 21.23 20.64 20.90 761,269 +0.06(+0.29%)
Apr 08, 2009 20.87 21.01 20.74 20.84 693,712 +0.18(+0.87%)
Apr 07, 2009 20.95 20.96 20.60 20.66 985,152 -0.59(-2.78%)
Apr 06, 2009 20.86 21.25 20.64 21.25 1,099,323 +0.27(+1.29%)
Apr 03, 2009 21.59 21.59 20.75 20.98 1,615,253 -0.54(-2.51%)
Apr 02, 2009 21.16 21.76 21.07 21.52 3,111,756 +0.82(+3.96%)
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.