Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 34.70 34.81 34.18 34.76 123,329 +0.07(+0.20%)
Jun 29, 2009 34.53 34.84 34.29 34.69 154,604 +0.19(+0.55%)
Jun 26, 2009 33.49 34.52 33.34 34.50 188,218 +0.80(+2.37%)
Jun 25, 2009 33.00 33.96 32.95 33.70 155,880 +1.40(+4.33%)
Jun 24, 2009 32.27 32.79 32.17 32.30 220,994 +0.14(+0.44%)
Jun 23, 2009 32.58 33.35 31.81 32.16 246,104 -0.42(-1.29%)
Jun 22, 2009 34.40 34.63 32.46 32.58 271,440 -0.92(-2.75%)
Jun 19, 2009 33.45 33.68 33.03 33.50 159,149 +0.11(+0.33%)
Jun 18, 2009 33.26 33.49 33.00 33.39 162,685 +0.14(+0.42%)
Jun 17, 2009 33.45 33.45 32.46 33.25 219,577 -0.43(-1.28%)
Jun 16, 2009 35.00 35.20 33.60 33.68 175,318 -0.77(-2.24%)
Jun 15, 2009 35.00 35.15 34.41 34.45 160,624 -0.81(-2.30%)
Jun 12, 2009 34.60 35.26 34.36 35.26 123,730 +0.55(+1.58%)
Jun 11, 2009 34.66 35.00 34.38 34.71 155,351 -0.05(-0.14%)
Jun 10, 2009 35.15 36.00 34.34 34.76 118,000 -0.44(-1.25%)
Jun 09, 2009 35.75 35.75 34.92 35.20 193,264 -0.40(-1.12%)
Jun 08, 2009 35.87 35.97 35.35 35.60 174,384 -0.67(-1.85%)
Jun 05, 2009 35.40 36.39 34.80 36.27 226,496 +0.80(+2.26%)
Jun 04, 2009 35.60 35.60 34.74 35.47 168,330 +0.28(+0.80%)
Jun 03, 2009 36.14 36.23 34.49 35.19 327,429 -1.33(-3.64%)
Jun 02, 2009 36.00 36.55 35.10 36.52 313,241 +0.76(+2.13%)
Jun 01, 2009 34.99 35.90 34.71 35.76 386,979 +0.81(+2.32%)
May 29, 2009 34.35 34.95 34.20 34.95 241,076 +0.89(+2.61%)
May 28, 2009 33.93 34.33 33.78 34.06 174,540 +0.35(+1.04%)
May 27, 2009 34.30 34.30 33.40 33.71 208,831 -0.19(-0.56%)
May 26, 2009 33.48 34.34 33.48 33.90 230,901 +0.51(+1.53%)
May 22, 2009 33.25 33.73 33.00 33.39 209,177 +0.18(+0.54%)
May 21, 2009 33.91 33.97 33.03 33.21 159,570 -0.46(-1.37%)
May 20, 2009 33.50 34.18 33.21 33.67 258,804 +0.59(+1.78%)
May 19, 2009 33.40 33.40 32.87 33.08 197,190 +0.03(+0.09%)
May 18, 2009 32.95 33.40 32.90 33.05 155,291 +0.62(+1.91%)
May 15, 2009 32.99 32.99 31.97 32.43 146,946 +0.36(+1.12%)
May 14, 2009 32.02 32.14 31.31 32.07 212,157 +0.47(+1.49%)
May 13, 2009 32.04 32.55 31.51 31.60 247,084 -0.60(-1.86%)
May 12, 2009 32.85 33.35 31.52 32.20 261,067 -0.44(-1.35%)
May 11, 2009 32.85 33.00 31.79 32.64 293,165 -0.26(-0.79%)
May 08, 2009 32.31 33.34 31.90 32.90 301,597 +1.00(+3.13%)
May 07, 2009 32.59 32.87 31.40 31.90 377,758 -0.40(-1.24%)
May 06, 2009 32.25 32.47 31.29 32.30 625,272 -0.69(-2.09%)
May 05, 2009 33.92 33.92 32.86 32.99 280,314 -0.24(-0.72%)
May 04, 2009 33.16 33.33 33.06 33.23 443,229 +0.31(+0.94%)
May 01, 2009 33.11 33.51 32.37 32.92 349,502 -0.48(-1.44%)
Apr 30, 2009 35.35 35.35 33.33 33.40 439,282 -1.45(-4.16%)
Apr 29, 2009 34.00 35.66 33.39 34.85 607,058 +1.50(+4.50%)
Apr 28, 2009 33.01 34.50 32.18 33.35 311,750 +1.07(+3.31%)
Apr 27, 2009 31.50 32.59 31.25 32.28 495,769 +0.83(+2.64%)
Apr 24, 2009 31.40 31.87 31.00 31.45 261,022 +0.20(+0.64%)
Apr 23, 2009 31.37 31.66 30.99 31.25 254,492 +0.10(+0.32%)
Apr 22, 2009 31.61 31.82 31.11 31.15 202,445 -0.38(-1.21%)
Apr 21, 2009 31.15 31.88 31.00 31.53 313,472 +0.09(+0.29%)
Apr 20, 2009 32.90 33.15 31.35 31.44 350,821 -1.03(-3.17%)
Apr 17, 2009 31.98 32.60 31.62 32.47 385,387 +0.74(+2.33%)
Apr 16, 2009 32.55 32.55 30.90 31.73 456,794 +0.57(+1.83%)
Apr 15, 2009 31.83 32.00 30.61 31.16 379,552 -0.04(-0.13%)
Apr 14, 2009 30.85 31.29 30.31 31.20 618,947 +0.40(+1.30%)
Apr 13, 2009 30.75 31.00 30.30 30.80 403,828 -0.09(-0.29%)
Apr 09, 2009 30.50 31.00 30.29 30.89 425,257 +0.74(+2.45%)
Apr 08, 2009 29.79 30.35 29.50 30.15 316,496 +0.27(+0.90%)
Apr 07, 2009 29.43 30.17 29.03 29.88 256,506 +0.27(+0.91%)
Apr 06, 2009 29.76 29.97 29.21 29.61 371,764 -0.39(-1.30%)
Apr 03, 2009 30.40 30.40 29.22 30.00 247,463 +0.18(+0.60%)
Apr 02, 2009 30.69 30.87 29.59 29.82 479,224 -0.20(-0.67%)
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.