Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.55 32.12 30.55 30.94 1,254,599 +0.31(+1.01%)
Jul 30, 2009 30.75 31.49 30.50 30.63 812,318 +0.32(+1.06%)
Jul 29, 2009 30.20 31.24 29.70 30.31 963,412 +0.11(+0.36%)
Jul 28, 2009 30.87 31.10 29.62 30.20 1,258,325 -0.78(-2.52%)
Jul 27, 2009 31.71 31.71 30.67 30.98 563,952 -0.95(-2.98%)
Jul 24, 2009 31.59 32.34 31.06 31.93 1,130 +0.09(+0.28%)
Jul 23, 2009 31.16 32.48 30.46 31.84 1,342,166 +0.63(+2.02%)
Jul 22, 2009 31.04 32.03 30.86 31.21 941,231 +0.14(+0.45%)
Jul 21, 2009 32.08 32.37 30.68 31.07 1,009,287 -1.12(-3.48%)
Jul 20, 2009 31.90 32.20 31.48 32.19 748,424 +0.34(+1.07%)
Jul 17, 2009 31.98 31.98 31.37 31.85 459,666 -0.03(-0.09%)
Jul 16, 2009 31.65 31.99 31.01 31.88 525,544 +0.17(+0.54%)
Jul 15, 2009 31.29 32.16 30.66 31.71 1,035,524 +0.95(+3.09%)
Jul 14, 2009 30.30 30.87 29.67 30.76 715,023 +0.49(+1.62%)
Jul 13, 2009 29.74 30.37 29.58 30.27 855,814 +0.56(+1.88%)
Jul 10, 2009 29.21 30.42 29.21 29.71 1,071,304 +0.40(+1.36%)
Jul 09, 2009 29.65 29.67 28.80 29.31 2,087,085 -1.09(-3.59%)
Jul 08, 2009 29.60 30.72 29.42 30.40 1,745,948 +1.16(+3.97%)
Jul 07, 2009 29.69 29.80 29.00 29.24 1,289,686 -0.35(-1.18%)
Jul 06, 2009 29.90 30.82 29.30 29.59 1,205,221 -0.76(-2.50%)
Jul 02, 2009 31.34 31.71 30.11 30.35 799,305 -1.36(-4.29%)
Jul 01, 2009 32.23 33.00 31.64 31.71 920,539 -0.06(-0.19%)
Jun 30, 2009 31.85 32.31 31.28 31.77 679,808 +0.08(+0.25%)
Jun 29, 2009 31.52 32.25 30.93 31.69 988,134 +0.22(+0.70%)
Jun 26, 2009 31.13 31.80 31.01 31.47 1,047,011 +0.26(+0.83%)
Jun 25, 2009 31.01 31.25 30.66 31.21 1,265,982 +0.67(+2.19%)
Jun 24, 2009 30.55 31.02 30.12 30.54 1,377,993 +0.23(+0.76%)
Jun 23, 2009 30.72 31.07 30.02 30.31 1,047,720 -0.27(-0.88%)
Jun 22, 2009 30.99 31.52 30.22 30.58 1,129,075 -0.54(-1.74%)
Jun 19, 2009 31.67 31.90 31.10 31.12 759,610 -0.17(-0.54%)
Jun 18, 2009 31.43 31.84 30.90 31.29 507,203 -0.06(-0.19%)
Jun 17, 2009 30.48 32.60 30.15 31.35 1,736,028 +0.77(+2.52%)
Jun 16, 2009 31.62 31.66 30.11 30.58 1,314,778 -0.73(-2.33%)
Jun 15, 2009 32.05 32.05 30.90 31.31 762,758 -0.59(-1.85%)
Jun 12, 2009 31.06 31.96 30.62 31.90 1,217,002 +0.53(+1.69%)
Jun 11, 2009 32.65 32.72 31.27 31.37 1,503,100 -1.17(-3.60%)
Jun 10, 2009 33.75 34.16 31.76 32.54 1,397,919 -1.10(-3.27%)
Jun 09, 2009 33.43 34.12 33.23 33.64 720,552 +0.31(+0.93%)
Jun 08, 2009 33.16 33.63 32.99 33.33 817,455 +0.00(+0.00%)
Jun 05, 2009 34.88 35.24 32.43 33.33 1,929,658 -1.19(-3.45%)
Jun 04, 2009 35.92 36.00 33.94 34.52 2,047,694 -1.57(-4.35%)
Jun 03, 2009 35.91 36.63 35.34 36.09 1,332,566 +0.17(+0.47%)
Jun 02, 2009 36.55 37.08 35.49 35.92 965,850 -0.26(-0.72%)
Jun 01, 2009 36.29 37.37 35.79 36.18 1,606,150 +0.40(+1.12%)
May 29, 2009 35.03 35.78 34.53 35.78 753,651 +0.94(+2.70%)
May 28, 2009 36.16 36.50 34.20 34.84 1,042,290 -0.74(-2.08%)
May 27, 2009 36.34 37.33 35.50 35.58 983,174 -0.50(-1.39%)
May 26, 2009 34.60 36.20 33.99 36.08 1,162,323 +1.65(+4.79%)
May 22, 2009 35.00 35.42 33.99 34.43 1,199,695 -0.14(-0.40%)
May 21, 2009 34.47 35.70 33.34 34.57 1,958,372 +1.74(+5.30%)
May 20, 2009 33.00 35.00 32.80 32.83 1,269,124 -0.03(-0.09%)
May 19, 2009 33.17 33.50 32.20 32.86 996,973 -0.23(-0.70%)
May 18, 2009 31.93 33.23 31.80 33.09 859,882 +1.43(+4.52%)
May 15, 2009 31.08 33.04 30.96 31.66 1,061,601 +0.21(+0.67%)
May 14, 2009 30.60 32.50 30.60 31.45 984,297 +0.48(+1.55%)
May 13, 2009 31.31 31.98 30.41 30.97 1,229,745 -1.01(-3.16%)
May 12, 2009 33.46 34.25 30.94 31.98 1,995,603 -2.24(-6.55%)
May 11, 2009 33.62 34.71 32.64 34.22 969,077 +0.04(+0.12%)
May 08, 2009 36.13 36.45 32.80 34.18 1,588,131 -1.15(-3.26%)
May 07, 2009 38.42 39.09 32.13 35.33 2,634,806 -1.52(-4.12%)
May 06, 2009 38.30 38.56 36.23 36.85 1,413,736 -0.62(-1.65%)
May 05, 2009 37.84 38.67 36.77 37.47 1,140,478 -1.00(-2.60%)
May 04, 2009 38.29 38.66 37.91 38.47 960,605 +1.93(+5.28%)
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.