Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 35.46 36.36 35.32 35.79 132,268 -0.40(-1.11%)
Jun 29, 2009 36.15 37.23 35.61 36.19 123,852 +0.69(+1.94%)
Jun 26, 2009 35.31 35.71 34.25 35.50 588,525 +0.10(+0.28%)
Jun 25, 2009 35.49 35.61 35.02 35.40 102,330 +0.53(+1.52%)
Jun 24, 2009 34.65 36.00 34.58 34.87 136,111 +0.33(+0.96%)
Jun 23, 2009 34.04 35.00 34.00 34.54 121,760 -0.13(-0.37%)
Jun 22, 2009 35.49 35.66 34.67 34.67 132,717 -0.99(-2.78%)
Jun 19, 2009 35.81 36.55 35.26 35.66 281,599 +0.53(+1.51%)
Jun 18, 2009 35.93 36.01 34.11 35.13 409,205 -2.68(-7.09%)
Jun 17, 2009 36.54 38.56 36.54 37.81 121,269 +0.57(+1.53%)
Jun 16, 2009 37.82 38.53 36.93 37.24 159,642 -0.68(-1.79%)
Jun 15, 2009 38.19 38.19 36.75 37.92 151,864 -0.21(-0.55%)
Jun 12, 2009 38.44 38.97 37.34 38.13 172,361 -0.69(-1.78%)
Jun 11, 2009 39.31 39.77 38.73 38.82 130,771 -0.12(-0.31%)
Jun 10, 2009 39.83 40.01 38.19 38.94 140,683 -0.29(-0.74%)
Jun 09, 2009 39.48 40.44 39.15 39.23 248,488 -0.21(-0.53%)
Jun 08, 2009 39.20 39.95 39.00 39.44 127,828 -0.16(-0.40%)
Jun 05, 2009 39.32 40.00 38.66 39.60 133,683 +0.54(+1.38%)
Jun 04, 2009 38.80 39.15 37.56 39.06 205,044 +0.75(+1.96%)
Jun 03, 2009 38.41 38.41 37.15 38.31 378,001 -1.74(-4.35%)
Jun 02, 2009 39.18 40.66 38.36 40.05 378,489 +1.16(+2.99%)
Jun 01, 2009 38.77 39.92 38.40 38.89 417,194 +0.74(+1.94%)
May 29, 2009 38.57 38.98 36.99 38.15 259,548 +0.03(+0.08%)
May 28, 2009 36.86 38.20 35.80 38.12 215,671 +1.69(+4.64%)
May 27, 2009 37.58 37.58 36.05 36.43 229,431 -1.15(-3.06%)
May 26, 2009 35.60 38.11 35.60 37.58 193,599 +1.78(+4.97%)
May 22, 2009 36.28 37.39 35.54 35.80 149,551 -0.18(-0.50%)
May 21, 2009 36.83 36.97 35.35 35.98 294,418 -1.15(-3.10%)
May 20, 2009 35.98 37.54 35.96 37.13 291,797 +1.08(+3.00%)
May 19, 2009 35.57 36.38 34.98 36.05 250,866 +0.63(+1.78%)
May 18, 2009 34.13 35.80 33.85 35.42 223,838 +1.78(+5.29%)
May 15, 2009 32.99 34.04 31.78 33.64 130,306 +0.42(+1.26%)
May 14, 2009 33.25 34.08 32.99 33.22 157,287 +0.01(+0.03%)
May 13, 2009 33.02 33.49 32.16 33.21 170,856 -0.17(-0.51%)
May 12, 2009 33.16 33.60 32.22 33.38 293,775 -1.08(-3.13%)
May 11, 2009 33.83 35.22 33.13 34.46 277,625 +0.38(+1.12%)
May 08, 2009 30.51 34.90 30.20 34.08 348,948 +2.94(+9.44%)
May 07, 2009 28.53 31.28 27.69 31.14 313,552 +3.27(+11.73%)
May 06, 2009 28.45 28.45 27.17 27.87 107,965 -0.29(-1.03%)
May 05, 2009 28.72 28.79 27.60 28.16 186,457 -0.83(-2.86%)
May 04, 2009 28.76 28.99 28.63 28.99 115,800 +0.23(+0.80%)
May 01, 2009 28.72 29.10 28.42 28.76 137,367 +0.05(+0.17%)
Apr 30, 2009 29.95 30.24 28.71 28.71 167,826 -1.10(-3.69%)
Apr 29, 2009 28.50 30.09 28.36 29.81 116,443 +1.52(+5.37%)
Apr 28, 2009 28.50 28.86 27.96 28.29 100,548 -0.38(-1.33%)
Apr 27, 2009 29.35 29.79 28.48 28.67 107,556 -0.90(-3.04%)
Apr 24, 2009 29.20 29.94 28.69 29.57 137,684 +0.58(+2.00%)
Apr 23, 2009 28.98 29.50 27.84 28.99 168,593 -0.55(-1.86%)
Apr 22, 2009 29.70 30.61 29.41 29.54 108,948 -0.55(-1.83%)
Apr 21, 2009 29.30 30.27 29.28 30.09 124,435 +0.77(+2.63%)
Apr 20, 2009 29.67 30.00 29.23 29.32 184,236 -0.99(-3.27%)
Apr 17, 2009 29.53 30.69 29.43 30.31 241,569 +0.66(+2.23%)
Apr 16, 2009 28.33 29.75 28.00 29.65 219,608 +1.32(+4.66%)
Apr 15, 2009 26.37 28.43 25.75 28.33 345,823 +3.23(+12.87%)
Apr 14, 2009 25.99 25.99 25.02 25.10 151,125 -1.15(-4.38%)
Apr 13, 2009 26.81 26.81 25.84 26.25 151,603 -0.72(-2.67%)
Apr 09, 2009 26.73 27.34 26.53 26.97 249,862 +0.62(+2.35%)
Apr 08, 2009 26.02 26.51 25.75 26.35 198,865 +0.58(+2.25%)
Apr 07, 2009 26.41 26.84 25.73 25.77 254,103 -0.90(-3.37%)
Apr 06, 2009 26.70 27.31 25.90 26.67 315,633 -0.06(-0.22%)
Apr 03, 2009 26.92 26.92 26.11 26.73 220,832 -0.17(-0.63%)
Apr 02, 2009 26.35 27.30 26.21 26.90 202,017 +1.36(+5.32%)
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.