Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 32.73 32.90 32.35 32.64 1,355,707 -0.18(-0.55%)
Jul 30, 2009 32.72 33.23 32.65 32.82 1,707,602 -0.17(-0.52%)
Jul 29, 2009 33.29 33.46 32.75 32.99 2,222,567 -0.45(-1.35%)
Jul 28, 2009 33.48 33.70 33.11 33.44 1,305,990 +0.65(+1.98%)
Jul 27, 2009 32.93 33.00 32.60 32.79 1,018,798 -0.31(-0.94%)
Jul 24, 2009 32.96 33.16 32.65 33.10 280 +0.30(+0.91%)
Jul 23, 2009 32.22 33.16 32.20 32.80 2,602,177 +0.23(+0.71%)
Jul 22, 2009 32.13 32.80 32.11 32.57 2,250,871 +0.51(+1.59%)
Jul 21, 2009 32.16 32.19 31.85 32.06 1,347,700 +0.26(+0.82%)
Jul 20, 2009 31.58 31.83 31.45 31.80 1,288,238 +0.73(+2.35%)
Jul 17, 2009 31.20 31.22 30.97 31.07 1,246,847 +0.05(+0.16%)
Jul 16, 2009 31.02 31.13 30.85 31.02 1,711,897 +0.56(+1.84%)
Jul 15, 2009 30.22 30.54 30.09 30.46 1,457,370 +0.90(+3.04%)
Jul 14, 2009 29.52 29.66 29.19 29.56 1,050,284 +0.02(+0.07%)
Jul 13, 2009 29.20 29.64 29.19 29.54 1,687,105 +0.64(+2.21%)
Jul 10, 2009 28.99 29.15 28.60 28.90 1,491,081 -0.60(-2.03%)
Jul 09, 2009 29.51 29.67 29.33 29.50 1,457,043 +0.06(+0.20%)
Jul 08, 2009 29.80 29.86 29.15 29.44 1,718,568 -0.06(-0.20%)
Jul 07, 2009 30.15 30.20 29.47 29.50 2,084,212 -0.79(-2.61%)
Jul 06, 2009 29.90 30.30 29.83 30.29 1,908,445 +0.59(+1.99%)
Jul 02, 2009 30.01 30.01 29.58 29.70 1,955,448 -0.64(-2.11%)
Jul 01, 2009 30.22 30.76 30.14 30.34 6,138,535 +0.85(+2.88%)
Jun 30, 2009 29.64 29.83 29.09 29.49 3,773,787 +0.01(+0.03%)
Jun 29, 2009 28.62 29.53 28.58 29.48 8,917,498 +1.47(+5.25%)
Jun 26, 2009 28.68 29.20 27.90 28.01 11,767,962 -2.20(-7.28%)
Jun 25, 2009 31.12 31.12 29.95 30.21 8,239,514 -1.63(-5.12%)
Jun 24, 2009 32.65 33.05 31.66 31.84 4,216,570 -1.33(-4.01%)
Jun 23, 2009 33.10 33.44 33.02 33.17 1,740,001 +0.49(+1.50%)
Jun 22, 2009 32.99 33.03 32.50 32.68 3,611,875 -0.94(-2.80%)
Jun 19, 2009 33.66 33.83 33.53 33.62 2,368,950 +0.46(+1.39%)
Jun 18, 2009 33.25 33.70 33.08 33.16 3,846,471 +0.42(+1.28%)
Jun 17, 2009 32.62 32.90 32.47 32.74 1,547,905 +0.94(+2.96%)
Jun 16, 2009 31.70 32.33 31.70 31.80 1,516,545 +0.33(+1.05%)
Jun 15, 2009 32.38 32.41 31.37 31.47 2,235,058 -1.76(-5.30%)
Jun 12, 2009 33.09 33.47 32.79 33.23 2,568,699 +0.86(+2.66%)
Jun 11, 2009 32.41 32.64 32.29 32.37 4,009,288 +0.41(+1.28%)
Jun 10, 2009 32.54 32.65 31.72 31.96 1,527,694 -0.36(-1.11%)
Jun 09, 2009 32.37 32.46 32.00 32.32 2,270,602 +0.10(+0.31%)
Jun 08, 2009 31.98 32.44 31.93 32.22 1,368,737 -0.05(-0.15%)
Jun 05, 2009 32.80 32.83 32.10 32.27 1,595,794 -0.58(-1.77%)
Jun 04, 2009 32.90 33.07 32.72 32.85 2,829,557 +1.14(+3.60%)
Jun 03, 2009 32.00 32.13 31.52 31.71 1,910,509 -1.04(-3.18%)
Jun 02, 2009 32.59 32.94 32.57 32.75 2,529,958 -0.16(-0.49%)
Jun 01, 2009 32.73 33.08 32.64 32.91 3,143,823 +1.22(+3.85%)
May 29, 2009 31.76 31.86 31.48 31.69 2,765,695 +0.45(+1.44%)
May 28, 2009 31.37 31.49 30.98 31.24 3,316,389 +0.70(+2.29%)
May 27, 2009 31.08 31.15 30.54 30.54 2,207,638 -0.76(-2.43%)
May 26, 2009 30.77 31.49 30.66 31.30 3,904,284 +0.78(+2.56%)
May 22, 2009 30.47 30.76 30.21 30.52 1,560,786 -0.07(-0.23%)
May 21, 2009 30.49 30.67 30.37 30.59 1,449,012 -0.24(-0.78%)
May 20, 2009 30.72 31.14 30.70 30.83 1,447,039 +0.66(+2.19%)
May 19, 2009 30.08 30.30 29.93 30.17 1,304,385 -0.34(-1.11%)
May 18, 2009 29.98 30.55 29.79 30.51 1,556,089 +0.74(+2.49%)
May 15, 2009 30.22 30.31 29.60 29.77 1,194,961 -0.71(-2.33%)
May 14, 2009 30.29 30.62 30.24 30.48 1,292,959 -0.15(-0.49%)
May 13, 2009 30.80 31.07 30.47 30.63 1,700,926 +0.68(+2.27%)
May 12, 2009 29.71 30.05 29.54 29.95 1,580,549 +0.09(+0.30%)
May 11, 2009 29.75 30.04 29.64 29.86 1,183,016 -0.29(-0.96%)
May 08, 2009 30.10 30.29 29.79 30.15 1,562,102 +0.71(+2.41%)
May 07, 2009 29.44 29.54 29.20 29.44 1,796,470 +0.15(+0.51%)
May 06, 2009 29.82 29.87 29.07 29.29 2,424,552 +0.29(+1.00%)
May 05, 2009 29.08 29.19 28.75 29.00 1,495,028 -0.27(-0.92%)
May 04, 2009 28.51 29.29 28.47 29.27 1,896,461 +0.53(+1.84%)
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.