Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 31.18 32.88 30.45 32.60 3,617,153 +1.42(+4.55%)
Apr 30, 2009 31.57 32.00 30.57 31.18 2,082,508 +0.00(+0.00%)
Apr 29, 2009 32.02 32.51 30.93 31.18 3,079,778 -0.44(-1.39%)
Apr 28, 2009 32.23 32.57 31.45 31.62 3,087,064 -1.20(-3.66%)
Apr 27, 2009 31.50 33.20 30.75 32.82 2,495,012 +0.32(+0.98%)
Apr 24, 2009 30.53 32.81 30.37 32.50 3,684,757 +2.50(+8.33%)
Apr 23, 2009 27.99 30.32 27.77 30.00 4,361,686 +2.50(+9.09%)
Apr 22, 2009 27.45 28.21 26.91 27.50 2,325,266 -0.17(-0.61%)
Apr 21, 2009 25.97 27.96 25.85 27.67 1,956,237 +1.28(+4.85%)
Apr 20, 2009 27.79 27.95 26.24 26.39 2,089,314 -2.38(-8.27%)
Apr 17, 2009 29.04 29.42 28.30 28.77 2,245,433 -0.10(-0.35%)
Apr 16, 2009 27.66 29.11 27.39 28.87 2,606,867 +1.57(+5.75%)
Apr 15, 2009 27.34 27.62 26.75 27.30 1,634,179 -0.15(-0.55%)
Apr 14, 2009 26.71 27.95 26.25 27.45 2,434,730 +0.67(+2.50%)
Apr 13, 2009 25.87 27.04 25.58 26.78 1,466,968 +0.19(+0.71%)
Apr 09, 2009 26.18 26.98 25.78 26.59 1,644,558 +1.30(+5.14%)
Apr 08, 2009 24.80 25.55 24.03 25.29 988,209 +0.63(+2.55%)
Apr 07, 2009 25.23 25.52 24.57 24.66 1,308,969 -1.21(-4.68%)
Apr 06, 2009 25.10 25.94 24.94 25.87 2,312,722 +0.36(+1.41%)
Apr 03, 2009 24.02 25.92 24.01 25.51 2,006,375 +1.01(+4.12%)
Apr 02, 2009 24.02 24.98 24.00 24.50 2,042,541 +1.27(+5.47%)
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.