Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 27.52 27.95 27.19 27.59 857,672 -0.04(-0.14%)
Jun 29, 2009 27.17 28.00 27.14 27.63 509,330 +0.39(+1.43%)
Jun 26, 2009 27.51 27.54 27.18 27.24 2,232,242 -0.31(-1.13%)
Jun 25, 2009 27.49 27.81 26.94 27.55 774,385 +0.36(+1.32%)
Jun 24, 2009 27.31 27.55 27.00 27.19 684,945 -0.08(-0.29%)
Jun 23, 2009 27.53 28.03 27.04 27.27 818,767 -0.28(-1.02%)
Jun 22, 2009 28.08 28.27 27.49 27.55 851,960 -0.65(-2.30%)
Jun 19, 2009 28.00 28.51 27.96 28.20 1,014,685 +0.56(+2.03%)
Jun 18, 2009 27.37 27.84 27.37 27.64 522,572 +0.24(+0.88%)
Jun 17, 2009 27.41 27.69 27.05 27.40 907,047 +0.44(+1.63%)
Jun 16, 2009 28.09 28.10 26.89 26.96 1,135,643 -0.81(-2.92%)
Jun 15, 2009 28.28 28.50 27.39 27.77 1,005,604 -0.96(-3.34%)
Jun 12, 2009 28.53 28.97 28.29 28.73 686,108 +0.22(+0.77%)
Jun 11, 2009 28.46 28.81 28.17 28.51 842,010 +0.11(+0.39%)
Jun 10, 2009 28.70 28.89 28.09 28.40 825,203 -0.28(-0.98%)
Jun 09, 2009 28.70 28.81 28.41 28.68 869,662 -0.16(-0.55%)
Jun 08, 2009 28.56 29.02 28.37 28.84 626,285 -0.01(-0.03%)
Jun 05, 2009 29.05 29.05 28.51 28.85 782,027 -0.05(-0.17%)
Jun 04, 2009 28.93 29.10 28.70 28.90 761,484 -0.14(-0.48%)
Jun 03, 2009 29.68 29.68 28.84 29.04 1,097,428 -0.50(-1.69%)
Jun 02, 2009 28.87 29.67 28.70 29.54 1,298,503 +0.63(+2.18%)
Jun 01, 2009 28.02 29.31 27.88 28.91 1,323,179 +1.05(+3.77%)
May 29, 2009 27.44 27.97 27.06 27.86 2,002,825 +0.63(+2.31%)
May 28, 2009 27.27 27.99 27.01 27.23 2,282,500 +0.07(+0.26%)
May 27, 2009 26.51 27.38 25.82 27.16 1,712,304 -0.35(-1.27%)
May 26, 2009 26.10 27.53 25.70 27.51 823,568 +1.16(+4.40%)
May 22, 2009 26.24 26.46 25.92 26.35 607,042 +0.23(+0.88%)
May 21, 2009 25.30 26.25 25.10 26.12 1,456,196 +0.64(+2.51%)
May 20, 2009 25.82 25.82 25.01 25.48 1,202,373 +0.08(+0.31%)
May 19, 2009 24.33 25.82 24.14 25.40 1,698,412 +0.90(+3.67%)
May 18, 2009 23.61 24.50 23.54 24.50 909,402 +0.99(+4.21%)
May 15, 2009 23.20 23.73 23.04 23.51 1,023,211 +0.17(+0.73%)
May 14, 2009 22.69 23.51 22.55 23.34 1,005,425 +0.77(+3.41%)
May 13, 2009 23.15 23.30 22.51 22.57 569,330 -0.82(-3.51%)
May 12, 2009 23.81 23.88 23.12 23.39 707,395 -0.07(-0.30%)
May 11, 2009 23.73 24.02 23.43 23.46 525,177 -0.54(-2.25%)
May 08, 2009 24.07 24.40 23.32 24.00 432,176 +0.11(+0.46%)
May 07, 2009 24.65 24.98 23.63 23.89 614,624 -0.43(-1.77%)
May 06, 2009 24.82 24.95 23.96 24.32 999,548 -0.40(-1.62%)
May 05, 2009 25.19 25.19 24.37 24.72 798,573 -0.36(-1.44%)
May 04, 2009 25.05 25.14 23.88 25.08 632,687 +0.80(+3.29%)
May 01, 2009 23.94 24.40 23.70 24.28 807,353 +0.27(+1.12%)
Apr 30, 2009 24.24 24.91 23.92 24.01 1,519,012 +0.14(+0.59%)
Apr 29, 2009 22.96 24.07 22.36 23.87 5,661,267 +4.80(+25.17%)
Apr 28, 2009 18.75 19.35 18.60 19.07 1,438,021 +0.16(+0.85%)
Apr 27, 2009 18.78 19.07 18.55 18.91 856,831 +0.07(+0.37%)
Apr 24, 2009 18.40 18.98 18.21 18.84 1,030,218 +0.47(+2.56%)
Apr 23, 2009 18.80 18.80 17.95 18.37 829,987 -0.39(-2.08%)
Apr 22, 2009 18.32 19.01 18.27 18.76 761,288 +0.31(+1.68%)
Apr 21, 2009 18.52 18.81 18.03 18.45 1,093,399 -0.17(-0.91%)
Apr 20, 2009 19.13 19.13 18.38 18.62 567,004 -0.78(-4.02%)
Apr 17, 2009 19.75 19.75 19.06 19.40 1,014,367 -0.42(-2.12%)
Apr 16, 2009 19.13 19.99 18.85 19.82 1,111,444 +0.89(+4.70%)
Apr 15, 2009 19.04 19.04 18.51 18.93 816,691 +0.18(+0.96%)
Apr 14, 2009 19.07 19.39 18.70 18.75 816,193 -0.47(-2.45%)
Apr 13, 2009 19.33 19.74 18.95 19.22 1,069,554 -0.22(-1.13%)
Apr 09, 2009 19.72 19.81 19.27 19.44 922,265 +0.16(+0.83%)
Apr 08, 2009 19.62 19.82 19.09 19.28 829,839 -0.17(-0.87%)
Apr 07, 2009 19.71 20.05 19.37 19.45 1,119,881 -0.57(-2.85%)
Apr 06, 2009 21.11 21.25 19.63 20.02 3,172,575 -2.28(-10.22%)
Apr 03, 2009 22.33 22.58 22.16 22.30 1,037,396 -0.18(-0.80%)
Apr 02, 2009 22.05 22.98 21.99 22.48 1,594,244 +0.43(+1.95%)
Apr 01, 2009 21.58 22.15 21.17 22.05 1,078,210 +0.41(+1.89%)
Mar 31, 2009 21.28 21.98 21.06 21.64 832,502 +0.44(+2.08%)
Mar 30, 2009 21.31 21.35 20.74 21.20 987,704 -0.16(-0.75%)
Mar 26, 2009 21.05 21.38 20.65 21.36 1,347,417 +0.54(+2.59%)
Mar 25, 2009 21.47 21.83 20.46 20.82 1,645,672 -0.60(-2.80%)
Mar 24, 2009 21.55 21.76 21.23 21.42 703,713 -0.34(-1.56%)
Mar 23, 2009 21.01 21.76 20.32 21.76 833,306 +1.10(+5.32%)
Mar 20, 2009 21.08 21.74 20.31 20.66 961,207 -0.37(-1.76%)
Mar 19, 2009 20.89 21.30 20.69 21.03 1,120,964 +0.38(+1.84%)
Mar 18, 2009 20.81 20.88 20.19 20.65 1,076,464 -0.15(-0.72%)
Mar 17, 2009 20.27 20.80 20.00 20.80 520,949 +0.46(+2.26%)
Mar 16, 2009 19.95 20.91 19.80 20.34 728,716 -0.18(-0.88%)
Mar 13, 2009 20.07 20.66 19.80 20.52 712,143 +0.34(+1.68%)
Mar 12, 2009 19.41 20.22 18.90 20.18 723,859 +0.84(+4.34%)
Mar 11, 2009 19.29 19.58 18.90 19.34 597,558 +0.06(+0.31%)
Mar 10, 2009 18.26 19.29 18.15 19.28 715,116 +1.26(+6.99%)
Mar 09, 2009 18.35 18.73 17.91 18.02 436,398 -0.54(-2.91%)
Mar 06, 2009 18.19 18.95 18.05 18.56 859,288 +0.27(+1.48%)
Mar 05, 2009 18.50 18.98 18.18 18.29 760,040 -0.70(-3.69%)
Mar 04, 2009 18.97 19.46 18.86 18.99 1,088,746 +0.59(+3.21%)
Mar 02, 2009 19.00 19.40 18.28 18.40 1,691,948 -0.89(-4.61%)
Feb 27, 2009 18.26 19.41 17.91 19.29 1,875,321 +1.05(+5.76%)
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.
 
bottom clear