Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 31.32 31.46 30.76 31.08 2,155,313 -0.73(-2.28%)
Jun 29, 2009 31.76 31.90 31.51 31.80 1,963,958 +0.36(+1.14%)
Jun 26, 2009 31.58 31.72 31.30 31.44 2,400,097 +0.32(+1.04%)
Jun 25, 2009 30.84 31.21 30.75 31.12 2,573,604 +0.50(+1.62%)
Jun 24, 2009 30.96 30.96 30.47 30.63 2,901,586 +0.56(+1.88%)
Jun 23, 2009 29.89 30.18 29.61 30.06 2,898,893 +0.11(+0.35%)
Jun 22, 2009 30.24 30.40 29.79 29.96 2,947,619 -0.62(-2.03%)
Jun 19, 2009 30.72 30.79 30.41 30.58 3,200,270 -0.16(-0.52%)
Jun 18, 2009 30.66 31.00 30.41 30.74 1,955,694 -0.11(-0.34%)
Jun 17, 2009 30.81 31.05 30.37 30.84 2,460,292 -0.05(-0.16%)
Jun 16, 2009 31.31 31.52 30.72 30.89 3,166,130 -0.68(-2.14%)
Jun 15, 2009 32.10 32.15 31.44 31.57 3,072,360 -1.31(-3.98%)
Jun 12, 2009 32.69 32.91 32.43 32.88 2,601,827 -0.66(-1.96%)
Jun 11, 2009 33.21 34.03 33.14 33.54 3,342,699 +0.78(+2.37%)
Jun 10, 2009 33.26 33.26 32.39 32.76 3,559,269 +0.71(+2.21%)
Jun 09, 2009 32.18 32.18 31.67 32.05 2,157,901 +0.21(+0.66%)
Jun 08, 2009 31.54 32.00 31.43 31.84 2,090,852 +0.09(+0.29%)
Jun 05, 2009 32.18 32.18 31.43 31.75 2,555,332 +0.30(+0.95%)
Jun 04, 2009 31.23 31.46 30.99 31.45 2,379,059 +0.39(+1.26%)
Jun 03, 2009 31.49 31.51 30.69 31.06 3,024,498 -0.32(-1.03%)
Jun 02, 2009 31.26 31.46 30.91 31.38 3,852,330 -0.97(-2.99%)
Jun 01, 2009 31.98 32.77 31.74 32.35 5,174,581 +1.81(+5.93%)
May 29, 2009 30.59 30.63 30.28 30.54 2,347,215 +0.17(+0.55%)
May 28, 2009 30.22 30.44 29.78 30.37 4,192,687 +0.60(+2.02%)
May 27, 2009 29.66 30.13 29.62 29.77 4,391,089 +0.66(+2.28%)
May 26, 2009 28.70 29.23 28.55 29.11 2,640,159 -0.02(-0.09%)
May 22, 2009 28.85 29.36 28.81 29.13 2,601,239 +0.08(+0.28%)
May 21, 2009 28.97 29.11 28.68 29.05 4,410,298 -0.16(-0.55%)
May 20, 2009 29.78 29.82 29.14 29.21 4,409,212 -0.21(-0.72%)
May 19, 2009 29.56 29.76 29.35 29.42 2,914,501 -0.05(-0.17%)
May 18, 2009 29.07 29.62 28.88 29.47 3,566,015 +0.89(+3.10%)
May 15, 2009 28.71 28.89 28.30 28.58 3,489,739 -0.68(-2.33%)
May 14, 2009 28.78 29.50 28.73 29.27 3,342,195 +0.27(+0.91%)
May 13, 2009 30.10 30.10 28.78 29.00 4,012,723 -1.16(-3.84%)
May 12, 2009 30.40 30.41 29.73 30.16 5,014,826 +0.43(+1.44%)
May 11, 2009 29.90 30.07 29.48 29.73 3,609,579 -1.20(-3.89%)
May 08, 2009 30.41 31.11 30.29 30.94 4,727,140 +1.45(+4.90%)
May 07, 2009 30.11 30.33 29.24 29.49 4,211,727 -0.91(-3.00%)
May 06, 2009 29.76 30.67 29.76 30.40 5,516,102 +0.89(+3.03%)
May 05, 2009 29.48 29.60 29.19 29.51 4,649,345 -0.09(-0.31%)
May 04, 2009 29.76 29.79 29.55 29.60 6,799,216 +2.41(+8.85%)
May 01, 2009 26.99 27.19 26.68 27.19 2,561,116 +0.41(+1.53%)
Apr 30, 2009 27.20 27.27 26.66 26.78 5,257,405 -0.52(-1.89%)
Apr 29, 2009 27.14 27.63 27.14 27.30 5,156,079 +0.43(+1.62%)
Apr 28, 2009 26.81 27.03 26.46 26.86 3,086,477 -0.22(-0.82%)
Apr 27, 2009 27.09 27.49 26.94 27.09 3,940,353 -1.05(-3.73%)
Apr 24, 2009 27.98 28.33 27.80 28.14 2,502,089 +0.24(+0.87%)
Apr 23, 2009 27.78 28.05 27.48 27.90 2,512,603 +0.19(+0.69%)
Apr 22, 2009 27.58 28.17 27.43 27.70 3,585,328 -0.68(-2.40%)
Apr 21, 2009 27.82 28.41 27.66 28.39 2,997,672 -0.06(-0.22%)
Apr 20, 2009 29.04 29.04 28.22 28.45 3,778,640 -1.34(-4.50%)
Apr 17, 2009 29.92 29.97 29.65 29.79 2,409,738 -0.56(-1.84%)
Apr 16, 2009 30.26 30.44 29.73 30.35 3,346,580 +0.76(+2.56%)
Apr 15, 2009 29.01 29.60 28.79 29.59 4,820,795 +1.76(+6.31%)
Apr 14, 2009 27.94 28.04 27.60 27.83 2,408,009 -0.47(-1.67%)
Apr 13, 2009 28.17 28.52 27.73 28.30 2,573,069 +0.37(+1.31%)
Apr 09, 2009 27.80 28.08 27.58 27.94 2,198,082 +0.70(+2.57%)
Apr 08, 2009 27.18 27.43 27.02 27.24 2,269,178 -0.20(-0.75%)
Apr 07, 2009 27.35 27.63 27.26 27.44 1,871,497 -0.38(-1.36%)
Apr 06, 2009 27.93 28.14 27.39 27.82 3,113,887 -0.17(-0.62%)
Apr 03, 2009 27.42 28.01 27.42 27.99 1,877,807 +0.24(+0.85%)
Apr 02, 2009 27.58 28.30 27.50 27.76 3,998,512 +0.78(+2.87%)
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.