Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 43.62 44.15 43.44 43.94 1,592,783 +0.39(+0.90%)
Jul 30, 2009 43.25 43.69 43.19 43.55 1,140,223 +0.58(+1.35%)
Jul 29, 2009 43.06 43.13 42.88 42.97 1,240,526 +0.13(+0.30%)
Jul 28, 2009 42.66 43.05 42.66 42.84 1,232,395 +0.06(+0.14%)
Jul 27, 2009 42.60 42.88 42.59 42.78 1,017,561 +0.15(+0.36%)
Jul 24, 2009 42.42 42.71 42.12 42.62 1,935 +0.32(+0.76%)
Jul 23, 2009 42.01 42.59 41.97 42.30 1,101,385 +0.25(+0.59%)
Jul 22, 2009 42.04 42.15 41.78 42.05 1,072,037 +0.12(+0.28%)
Jul 21, 2009 42.22 42.33 41.75 41.94 1,267,082 +0.00(+0.00%)
Jul 20, 2009 41.56 42.24 41.37 41.94 1,190,550 +0.59(+1.43%)
Jul 17, 2009 41.02 41.37 40.98 41.34 938,315 +0.18(+0.45%)
Jul 16, 2009 40.92 41.18 40.76 41.16 735,925 +0.28(+0.68%)
Jul 15, 2009 40.29 40.94 40.29 40.88 906,170 +0.71(+1.77%)
Jul 14, 2009 40.39 40.39 39.94 40.17 631,474 +0.13(+0.33%)
Jul 13, 2009 40.02 40.19 39.93 40.04 841,312 +0.18(+0.45%)
Jul 10, 2009 40.19 40.23 39.70 39.86 632,059 -0.43(-1.06%)
Jul 09, 2009 39.81 40.37 39.71 40.29 638,288 +0.47(+1.19%)
Jul 08, 2009 40.17 40.24 39.59 39.81 1,076,799 -0.01(-0.03%)
Jul 07, 2009 39.89 40.16 39.76 39.83 490,072 -0.06(-0.15%)
Jul 06, 2009 40.29 40.29 39.57 39.89 1,044,005 -0.37(-0.91%)
Jul 02, 2009 41.06 41.17 40.17 40.25 605,250 -0.53(-1.31%)
Jul 01, 2009 41.01 41.27 40.79 40.79 957,902 -0.91(-2.19%)
Jun 30, 2009 41.58 41.71 41.25 41.70 808,309 +0.08(+0.20%)
Jun 29, 2009 41.26 41.62 41.18 41.62 787,745 +0.33(+0.80%)
Jun 26, 2009 41.11 41.28 40.93 41.28 506,016 +0.26(+0.64%)
Jun 25, 2009 40.94 41.17 40.94 41.02 674,394 -0.09(-0.23%)
Jun 24, 2009 41.14 41.24 40.88 41.12 632,107 +0.28(+0.70%)
Jun 23, 2009 41.05 41.15 40.74 40.83 844,511 -0.14(-0.35%)
Jun 22, 2009 41.28 41.41 40.66 40.98 986,191 -0.53(-1.28%)
Jun 19, 2009 41.34 41.51 41.17 41.51 707,835 +0.17(+0.40%)
Jun 18, 2009 40.88 41.35 40.36 41.34 1,004,176 +0.46(+1.13%)
Jun 17, 2009 41.19 41.32 40.88 40.88 1,168,411 -0.47(-1.15%)
Jun 16, 2009 41.39 41.77 40.80 41.35 1,000,520 +0.08(+0.18%)
Jun 15, 2009 42.17 42.17 41.26 41.28 842,305 -0.92(-2.17%)
Jun 12, 2009 42.08 42.20 41.77 42.20 523,395 +0.11(+0.25%)
Jun 11, 2009 42.17 42.34 41.95 42.09 909,341 +0.02(+0.06%)
Jun 10, 2009 42.01 42.11 41.63 42.07 851,021 +0.15(+0.35%)
Jun 09, 2009 41.82 41.94 41.56 41.92 799,591 +0.21(+0.50%)
Jun 08, 2009 41.47 41.78 41.47 41.71 709,598 +0.07(+0.17%)
Jun 05, 2009 41.71 41.77 41.31 41.64 680,957 +0.26(+0.63%)
Jun 04, 2009 41.52 41.52 41.12 41.38 739,063 +0.14(+0.34%)
Jun 03, 2009 41.54 41.56 41.18 41.24 626,658 -0.21(-0.51%)
Jun 02, 2009 41.47 41.59 41.28 41.45 786,645 -0.43(-1.02%)
Jun 01, 2009 41.27 41.88 41.06 41.88 1,433,055 +0.40(+0.97%)
May 29, 2009 41.34 41.48 41.20 41.47 798,322 +0.17(+0.40%)
May 28, 2009 41.02 41.32 40.85 41.31 743,933 +0.53(+1.31%)
May 27, 2009 40.96 41.35 40.75 40.77 917,446 +0.00(+0.00%)
May 26, 2009 40.73 41.03 40.36 40.77 698,339 -0.28(-0.69%)
May 22, 2009 40.60 41.07 40.12 41.06 636,722 +0.88(+2.18%)
May 21, 2009 40.48 40.67 39.94 40.18 720,761 -0.56(-1.37%)
May 20, 2009 40.43 40.83 40.31 40.74 1,260,123 +0.33(+0.82%)
May 19, 2009 39.85 40.41 39.70 40.41 1,202,999 +0.66(+1.67%)
May 18, 2009 39.68 40.32 39.25 39.74 799,169 +0.70(+1.79%)
May 15, 2009 39.76 39.81 38.88 39.04 874,795 -0.77(-1.93%)
May 14, 2009 39.68 39.94 39.30 39.81 553,032 +0.23(+0.57%)
May 13, 2009 40.17 40.18 39.34 39.59 938,478 -0.83(-2.06%)
May 12, 2009 40.41 40.47 39.87 40.42 848,823 -0.12(-0.29%)
May 11, 2009 41.22 41.72 40.23 40.54 2,062,963 +0.94(+2.36%)
May 08, 2009 39.99 40.70 39.60 39.60 1,932,844 +0.55(+1.40%)
May 07, 2009 39.97 40.26 38.95 39.06 1,381,435 -0.64(-1.61%)
May 06, 2009 39.53 39.99 39.34 39.70 1,097,924 +0.24(+0.60%)
May 05, 2009 38.85 39.52 38.85 39.46 902,416 +0.48(+1.22%)
May 04, 2009 39.01 39.36 38.70 38.98 852,852 -0.12(-0.31%)
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.