Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 38.98 39.69 38.40 39.33 1,537,105 +0.06(+0.15%)
Jul 30, 2009 38.63 39.67 38.49 39.27 1,265,471 +1.30(+3.42%)
Jul 29, 2009 38.49 38.52 37.11 37.97 2,370,675 -1.32(-3.36%)
Jul 28, 2009 39.76 40.03 38.37 39.29 3,255,761 -1.11(-2.75%)
Jul 27, 2009 40.40 40.85 39.66 40.40 2,960,937 -0.13(-0.32%)
Jul 24, 2009 39.83 40.60 39.49 40.53 200 +1.17(+2.97%)
Jul 23, 2009 36.80 39.82 36.66 39.36 5,085,174 +3.84(+10.81%)
Jul 22, 2009 34.67 35.67 34.60 35.52 2,047,743 +0.16(+0.45%)
Jul 21, 2009 35.71 36.37 34.50 35.36 1,529,723 -0.10(-0.28%)
Jul 20, 2009 35.27 35.61 34.47 35.46 1,687,500 +0.84(+2.43%)
Jul 17, 2009 33.87 34.90 33.46 34.62 1,605,300 +0.60(+1.76%)
Jul 16, 2009 32.86 34.36 32.69 34.02 2,648,500 +0.85(+2.56%)
Jul 15, 2009 33.42 33.89 33.04 33.17 2,117,800 +0.59(+1.81%)
Jul 14, 2009 32.92 32.92 31.59 32.58 2,243,600 +1.40(+4.49%)
Jul 13, 2009 30.39 31.29 29.39 31.18 1,767,900 +0.86(+2.84%)
Jul 10, 2009 29.35 30.61 28.97 30.32 1,696,463 +0.10(+0.33%)
Jul 09, 2009 29.53 30.68 29.15 30.22 2,275,766 +1.09(+3.74%)
Jul 08, 2009 29.58 29.97 27.92 29.13 1,882,354 -0.38(-1.29%)
Jul 07, 2009 30.25 30.47 29.46 29.51 1,439,163 -0.76(-2.51%)
Jul 06, 2009 30.87 30.90 29.26 30.27 3,079,789 -1.42(-4.48%)
Jul 02, 2009 31.97 31.98 31.12 31.69 1,687,608 -1.05(-3.21%)
Jul 01, 2009 33.52 34.01 32.67 32.74 1,611,641 +0.07(+0.21%)
Jun 30, 2009 32.28 33.17 31.97 32.67 2,839,479 +0.43(+1.33%)
Jun 29, 2009 31.88 32.86 31.88 32.24 1,907,860 +0.56(+1.77%)
Jun 26, 2009 30.96 31.91 30.47 31.68 2,394,524 +0.61(+1.96%)
Jun 25, 2009 30.47 31.15 30.16 31.07 3,133,924 +0.48(+1.57%)
Jun 24, 2009 30.71 31.28 30.23 30.59 1,311,772 +0.20(+0.66%)
Jun 23, 2009 31.10 31.14 30.10 30.39 2,876,854 -0.30(-0.98%)
Jun 22, 2009 32.12 32.12 30.07 30.69 2,102,207 -2.20(-6.69%)
Jun 19, 2009 34.41 34.45 32.59 32.89 1,836,388 -0.93(-2.75%)
Jun 18, 2009 34.05 34.35 33.17 33.82 1,486,319 -0.13(-0.38%)
Jun 17, 2009 34.95 35.03 33.08 33.95 2,834,068 -1.23(-3.50%)
Jun 16, 2009 36.28 36.95 34.80 35.18 2,610,021 -0.85(-2.37%)
Jun 15, 2009 35.88 36.51 35.26 36.03 1,777,928 -0.62(-1.70%)
Jun 12, 2009 36.76 37.17 36.34 36.66 1,675,591 -0.74(-1.98%)
Jun 11, 2009 36.44 38.38 36.25 37.40 2,397,108 +1.22(+3.37%)
Jun 10, 2009 36.67 36.67 35.17 36.18 1,788,559 +0.48(+1.34%)
Jun 09, 2009 36.23 36.46 35.00 35.70 2,058,870 +0.02(+0.06%)
Jun 08, 2009 35.59 36.00 35.11 35.68 1,698,749 -0.50(-1.38%)
Jun 05, 2009 36.50 37.00 35.60 36.18 1,778,080 +0.13(+0.36%)
Jun 04, 2009 35.17 36.32 35.17 36.05 2,380,862 +1.47(+4.25%)
Jun 03, 2009 35.78 36.00 34.01 34.58 2,184,586 -1.76(-4.84%)
Jun 02, 2009 37.24 37.46 35.98 36.34 1,932,606 -1.32(-3.51%)
Jun 01, 2009 37.05 38.74 36.62 37.66 2,342,950 +1.54(+4.26%)
May 29, 2009 37.05 37.20 35.30 36.12 2,468,651 -0.17(-0.47%)
May 28, 2009 35.60 36.68 34.98 36.29 2,123,143 +1.08(+3.07%)
May 27, 2009 35.05 36.00 34.70 35.21 2,023,305 +0.47(+1.35%)
May 26, 2009 32.87 34.78 32.22 34.74 2,459,294 +0.82(+2.42%)
May 22, 2009 33.95 34.31 33.36 33.92 2,429,459 +0.15(+0.44%)
May 21, 2009 34.17 34.31 32.52 33.77 2,247,719 -1.11(-3.18%)
May 20, 2009 34.28 36.31 34.28 34.88 2,800,519 +1.22(+3.62%)
May 19, 2009 32.85 34.01 32.57 33.66 2,002,640 +0.45(+1.36%)
May 18, 2009 31.73 33.29 31.73 33.21 1,740,851 +2.18(+7.03%)
May 15, 2009 31.99 32.98 30.67 31.03 1,451,581 -1.58(-4.85%)
May 14, 2009 31.45 32.86 31.05 32.61 2,000,780 +0.89(+2.81%)
May 13, 2009 32.75 32.90 30.97 31.72 2,099,346 -1.76(-5.26%)
May 12, 2009 34.21 35.20 32.30 33.48 2,661,909 -0.25(-0.74%)
May 11, 2009 35.00 35.47 33.58 33.73 3,124,669 -2.28(-6.33%)
May 08, 2009 33.69 36.39 33.53 36.01 2,862,701 +3.05(+9.25%)
May 07, 2009 35.56 36.63 32.44 32.96 2,217,322 -1.58(-4.57%)
May 06, 2009 33.44 35.03 33.12 34.54 2,151,068 +1.96(+6.02%)
May 05, 2009 35.12 35.23 32.45 32.58 2,598,457 -2.76(-7.81%)
May 04, 2009 34.89 35.36 34.74 35.34 2,096,952 +2.74(+8.40%)
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.