Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 33.41 34.25 33.27 33.72 140,404 -0.38(-1.11%)
Jun 29, 2009 34.06 35.07 33.55 34.09 131,470 +0.65(+1.94%)
Jun 26, 2009 33.26 33.64 32.27 33.44 624,728 +0.09(+0.28%)
Jun 25, 2009 33.43 33.55 32.99 33.35 108,624 +0.50(+1.52%)
Jun 24, 2009 32.64 33.91 32.58 32.85 144,483 +0.31(+0.96%)
Jun 23, 2009 32.07 32.97 32.03 32.54 129,250 -0.12(-0.38%)
Jun 22, 2009 33.43 33.59 32.66 32.66 140,881 -0.93(-2.78%)
Jun 19, 2009 33.73 34.43 33.21 33.59 298,921 +0.50(+1.51%)
Jun 18, 2009 33.85 33.92 32.13 33.09 434,377 -2.52(-7.09%)
Jun 17, 2009 34.42 36.33 34.42 35.62 128,728 +0.54(+1.53%)
Jun 16, 2009 35.63 36.29 34.79 35.08 169,462 -0.64(-1.79%)
Jun 15, 2009 35.98 35.98 34.62 35.72 161,205 -0.20(-0.55%)
Jun 12, 2009 36.21 36.71 35.18 35.92 182,963 -0.65(-1.78%)
Jun 11, 2009 37.03 37.47 36.49 36.57 138,815 -0.11(-0.31%)
Jun 10, 2009 37.52 37.69 35.98 36.68 149,337 -0.27(-0.74%)
Jun 09, 2009 37.19 38.10 36.88 36.96 263,773 -0.20(-0.53%)
Jun 08, 2009 36.93 37.63 36.74 37.15 135,691 -0.15(-0.40%)
Jun 05, 2009 37.04 37.68 36.42 37.31 141,906 +0.51(+1.38%)
Jun 04, 2009 36.55 36.88 35.38 36.80 217,657 +0.71(+1.96%)
Jun 03, 2009 36.18 36.18 35.00 36.09 401,253 -1.64(-4.35%)
Jun 02, 2009 36.91 38.30 36.14 37.73 401,771 +1.10(+2.99%)
Jun 01, 2009 36.52 37.61 36.17 36.64 442,857 +0.70(+1.94%)
May 29, 2009 36.33 36.72 34.85 35.94 275,514 +0.03(+0.08%)
May 28, 2009 34.72 35.99 33.73 35.91 228,937 +1.59(+4.64%)
May 27, 2009 35.40 35.40 33.96 34.32 243,544 -1.08(-3.06%)
May 26, 2009 33.54 35.90 33.54 35.40 205,508 +1.68(+4.97%)
May 22, 2009 34.18 35.22 33.48 33.73 158,750 -0.17(-0.50%)
May 21, 2009 34.70 34.83 33.30 33.90 312,529 -1.08(-3.10%)
May 20, 2009 33.90 35.36 33.88 34.98 309,746 +1.02(+3.00%)
May 19, 2009 33.51 34.27 32.95 33.96 266,298 +0.59(+1.78%)
May 18, 2009 32.15 33.72 31.89 33.37 237,607 +1.68(+5.29%)
May 15, 2009 31.08 32.07 29.94 31.69 138,321 +0.40(+1.26%)
May 14, 2009 31.32 32.11 31.08 31.29 166,962 +0.01(+0.03%)
May 13, 2009 31.11 31.55 30.30 31.29 181,366 -0.16(-0.51%)
May 12, 2009 31.24 31.65 30.35 31.45 311,846 -1.02(-3.13%)
May 11, 2009 31.87 33.18 31.21 32.46 294,703 +0.36(+1.11%)
May 08, 2009 28.74 32.88 28.45 32.11 370,413 +2.77(+9.44%)
May 07, 2009 26.88 29.47 26.09 29.34 332,840 +3.08(+11.73%)
May 06, 2009 26.80 26.80 25.60 26.25 114,606 -0.27(-1.03%)
May 05, 2009 27.06 27.12 26.00 26.53 197,926 -0.78(-2.86%)
May 04, 2009 27.09 27.31 26.97 27.31 122,923 +0.22(+0.80%)
May 01, 2009 27.06 27.41 26.77 27.09 145,817 +0.05(+0.17%)
Apr 30, 2009 28.21 28.49 27.05 27.05 178,149 -1.04(-3.69%)
Apr 29, 2009 26.85 28.35 26.72 28.08 123,605 +1.43(+5.37%)
Apr 28, 2009 26.85 27.19 26.34 26.65 106,733 -0.36(-1.33%)
Apr 27, 2009 27.65 28.06 26.83 27.01 114,172 -0.85(-3.04%)
Apr 24, 2009 27.51 28.20 27.03 27.86 146,153 +0.55(+2.00%)
Apr 23, 2009 27.30 27.79 26.23 27.31 178,963 -0.52(-1.86%)
Apr 22, 2009 27.98 28.84 27.71 27.83 115,649 -0.52(-1.83%)
Apr 21, 2009 27.60 28.52 27.58 28.35 132,089 +0.73(+2.63%)
Apr 20, 2009 27.95 28.26 27.54 27.62 195,569 -0.93(-3.27%)
Apr 17, 2009 27.82 28.91 27.72 28.55 256,429 +0.62(+2.23%)
Apr 16, 2009 26.69 28.03 26.38 27.93 233,117 +1.24(+4.66%)
Apr 15, 2009 24.84 26.78 24.26 26.69 367,096 +3.04(+12.87%)
Apr 14, 2009 24.48 24.48 23.57 23.65 160,421 -1.08(-4.38%)
Apr 13, 2009 25.26 25.26 24.34 24.73 160,928 -0.68(-2.67%)
Apr 09, 2009 25.18 25.76 24.99 25.41 265,232 +0.58(+2.35%)
Apr 08, 2009 24.51 24.97 24.26 24.82 211,098 +0.55(+2.25%)
Apr 07, 2009 24.88 25.28 24.24 24.28 269,734 -0.85(-3.37%)
Apr 06, 2009 25.15 25.73 24.40 25.12 335,049 -0.06(-0.22%)
Apr 03, 2009 25.36 25.36 24.60 25.18 234,416 -0.16(-0.63%)
Apr 02, 2009 24.82 25.72 24.69 25.34 214,444 +1.28(+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.