Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 28.87 28.94 28.54 28.74 1,783,625 +0.02(+0.07%)
Apr 30, 2009 28.93 29.32 28.57 28.72 2,438,950 +0.03(+0.10%)
Apr 29, 2009 28.41 29.05 28.32 28.69 4,256,013 +1.53(+5.63%)
Apr 28, 2009 27.21 27.52 27.07 27.16 2,194,292 -0.07(-0.26%)
Apr 27, 2009 27.19 27.47 27.00 27.23 2,055,421 +0.42(+1.57%)
Apr 24, 2009 27.01 27.04 26.64 26.81 1,477,556 +0.26(+0.98%)
Apr 23, 2009 25.72 26.58 25.57 26.55 2,119,587 +0.34(+1.30%)
Apr 22, 2009 25.82 26.51 25.70 26.21 2,447,291 -0.08(-0.30%)
Apr 21, 2009 25.89 26.36 25.74 26.29 1,840,528 +0.13(+0.50%)
Apr 20, 2009 26.35 26.54 26.09 26.16 2,103,997 -1.48(-5.35%)
Apr 17, 2009 27.25 27.86 27.24 27.64 2,086,592 -0.11(-0.40%)
Apr 16, 2009 27.41 27.91 27.26 27.75 1,483,804 +0.30(+1.09%)
Apr 15, 2009 27.13 27.50 27.08 27.45 1,266,043 +0.39(+1.44%)
Apr 14, 2009 27.01 27.22 26.86 27.06 1,853,335 -0.81(-2.91%)
Apr 13, 2009 27.41 27.96 27.41 27.87 1,079,188 +0.36(+1.31%)
Apr 09, 2009 27.79 27.80 27.33 27.51 1,076,553 -0.20(-0.72%)
Apr 08, 2009 27.58 28.02 27.54 27.71 1,932,104 +0.15(+0.54%)
Apr 07, 2009 27.79 27.86 27.52 27.56 1,433,828 -0.16(-0.58%)
Apr 06, 2009 27.49 27.79 27.36 27.72 1,626,887 -0.11(-0.40%)
Apr 03, 2009 28.07 28.17 27.60 27.83 1,440,131 -0.76(-2.66%)
Apr 02, 2009 28.42 29.04 28.27 28.59 1,734,591 +0.60(+2.14%)
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.