Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 35.58 36.19 35.35 35.60 1,867,224 +0.11(+0.31%)
Jul 30, 2009 35.94 36.31 35.38 35.49 2,580,613 -0.06(-0.17%)
Jul 29, 2009 35.68 35.90 35.47 35.55 2,320,544 -0.32(-0.89%)
Jul 28, 2009 34.78 35.96 34.78 35.87 2,908,965 +0.77(+2.19%)
Jul 27, 2009 35.22 35.35 34.85 35.10 3,407,088 -0.43(-1.21%)
Jul 24, 2009 36.01 36.01 35.04 35.53 3,776,483 -1.07(-2.92%)
Jul 23, 2009 33.29 37.07 33.12 36.60 8,992,681 +1.90(+5.48%)
Jul 22, 2009 34.74 35.00 34.11 34.70 4,677,104 -0.17(-0.49%)
Jul 21, 2009 34.64 35.20 34.22 34.87 5,938,124 -0.68(-1.91%)
Jul 20, 2009 34.88 35.64 34.62 35.55 3,848,750 +0.56(+1.60%)
Jul 17, 2009 34.62 35.12 34.51 34.99 3,544,222 +0.34(+0.98%)
Jul 16, 2009 33.72 34.75 33.59 34.65 3,193,396 +0.86(+2.55%)
Jul 15, 2009 32.48 33.85 32.39 33.79 4,042,583 +1.46(+4.52%)
Jul 14, 2009 32.19 32.59 31.91 32.33 1,720,395 +0.03(+0.09%)
Jul 13, 2009 32.02 32.36 31.50 32.30 2,739,761 +0.10(+0.31%)
Jul 10, 2009 31.33 32.30 31.32 32.20 4,054,568 +0.78(+2.48%)
Jul 09, 2009 31.00 31.57 30.78 31.42 4,909,776 +0.65(+2.11%)
Jul 08, 2009 30.38 30.92 30.20 30.77 5,317,692 +0.51(+1.69%)
Jul 07, 2009 30.50 30.72 29.82 30.26 4,469,475 -0.21(-0.69%)
Jul 06, 2009 30.40 30.82 30.10 30.47 4,358,082 -0.69(-2.21%)
Jul 02, 2009 31.73 32.26 31.15 31.16 2,380,754 -1.10(-3.41%)
Jul 01, 2009 32.11 32.50 31.90 32.26 3,155,037 +0.37(+1.16%)
Jun 30, 2009 31.78 32.18 31.61 31.89 2,368,612 -0.15(-0.47%)
Jun 29, 2009 31.94 32.36 31.69 32.04 2,407,114 +0.10(+0.31%)
Jun 26, 2009 31.81 32.59 31.79 31.94 3,038,319 -0.09(-0.28%)
Jun 25, 2009 31.67 32.09 30.90 32.03 2,475,820 +0.65(+2.07%)
Jun 24, 2009 31.14 31.77 30.92 31.38 2,807,255 +0.36(+1.16%)
Jun 23, 2009 31.49 31.49 30.66 31.02 3,208,467 +0.12(+0.39%)
Jun 22, 2009 31.80 31.90 30.88 30.90 4,311,217 -1.53(-4.72%)
Jun 19, 2009 32.79 33.29 32.40 32.43 4,125,195 -0.34(-1.04%)
Jun 18, 2009 33.72 33.79 32.64 32.77 5,892,458 -0.95(-2.82%)
Jun 17, 2009 32.98 34.29 32.98 33.72 4,175,026 +0.63(+1.90%)
Jun 16, 2009 33.72 34.00 33.01 33.09 3,550,256 -0.43(-1.28%)
Jun 15, 2009 33.95 33.95 32.99 33.52 3,710,719 -0.58(-1.70%)
Jun 12, 2009 33.24 34.19 32.80 34.10 4,170,314 +0.71(+2.13%)
Jun 11, 2009 32.70 34.41 32.57 33.39 3,865,163 +0.14(+0.42%)
Jun 10, 2009 32.78 33.30 32.36 33.25 4,018,068 +0.53(+1.62%)
Jun 09, 2009 31.93 32.93 31.80 32.72 3,295,753 +1.08(+3.41%)
Jun 08, 2009 31.61 31.97 31.11 31.64 2,747,406 -0.33(-1.03%)
Jun 05, 2009 32.02 32.60 31.67 31.97 3,137,774 -0.13(-0.40%)
Jun 04, 2009 32.34 32.50 31.72 32.10 3,155,519 -0.15(-0.47%)
Jun 03, 2009 31.70 32.32 31.60 32.25 4,599,642 +0.38(+1.19%)
Jun 02, 2009 31.56 32.27 31.39 31.87 2,535,738 +0.30(+0.95%)
Jun 01, 2009 31.64 32.00 31.43 31.57 3,978,325 +0.16(+0.51%)
May 29, 2009 30.73 31.45 30.20 31.41 3,979,420 +1.04(+3.42%)
May 28, 2009 30.94 31.00 29.99 30.37 3,846,021 +0.14(+0.46%)
May 27, 2009 31.14 31.21 30.06 30.23 6,609,679 -1.71(-5.35%)
May 26, 2009 29.29 32.00 29.22 31.94 6,420,070 +2.21(+7.43%)
May 22, 2009 29.94 30.25 29.20 29.73 4,344,473 -0.26(-0.87%)
May 21, 2009 28.04 30.29 27.93 29.99 8,996,940 +1.73(+6.12%)
May 20, 2009 28.29 28.86 28.04 28.26 1,830,285 -0.05(-0.18%)
May 19, 2009 28.10 28.55 27.69 28.31 1,921,196 +0.16(+0.57%)
May 18, 2009 27.91 28.15 27.60 28.15 1,700,962 +0.53(+1.92%)
May 15, 2009 27.31 27.98 26.82 27.62 2,680,670 +0.32(+1.17%)
May 14, 2009 26.97 27.40 26.80 27.30 2,586,687 +0.45(+1.68%)
May 13, 2009 27.40 27.64 26.64 26.85 2,684,799 -0.90(-3.24%)
May 12, 2009 27.73 28.00 27.30 27.75 2,365,263 -0.08(-0.29%)
May 11, 2009 27.01 27.94 26.97 27.83 2,401,046 +0.38(+1.38%)
May 08, 2009 27.83 28.15 27.06 27.45 2,189,543 +0.09(+0.33%)
May 07, 2009 27.66 28.10 27.07 27.36 3,211,533 -0.44(-1.58%)
May 06, 2009 27.36 28.20 27.36 27.80 2,920,855 -0.30(-1.07%)
May 05, 2009 27.91 28.13 27.56 28.10 2,629,533 -0.26(-0.92%)
May 04, 2009 28.28 28.46 27.25 28.36 3,172,240 +0.85(+3.09%)
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.