Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 33.42 33.42 32.32 32.91 6,644,782 +0.24(+0.74%)
Jul 30, 2009 32.33 33.54 31.94 32.67 8,401,487 +0.89(+2.80%)
Jul 29, 2009 31.39 32.08 31.06 31.77 6,155,643 +0.32(+1.01%)
Jul 28, 2009 31.39 31.63 30.48 31.46 10,342,495 -0.42(-1.32%)
Jul 27, 2009 32.18 32.38 31.54 31.88 7,514,187 -0.08(-0.27%)
Jul 24, 2009 32.57 32.57 31.39 31.96 6,322,246 -0.61(-1.87%)
Jul 23, 2009 33.03 33.04 31.04 32.57 15,236,030 +0.39(+1.21%)
Jul 22, 2009 32.08 33.25 31.98 32.18 12,290,045 -0.17(-0.53%)
Jul 21, 2009 33.30 33.31 31.92 32.35 7,132,744 -0.60(-1.82%)
Jul 20, 2009 32.63 33.38 32.55 32.95 6,964,828 +0.55(+1.70%)
Jul 17, 2009 32.08 32.86 31.79 32.40 8,561,938 +0.24(+0.76%)
Jul 16, 2009 33.00 33.11 31.56 32.16 10,746,215 -0.64(-1.95%)
Jul 15, 2009 32.22 33.50 31.99 32.80 15,200,984 +1.08(+3.41%)
Jul 14, 2009 32.10 32.36 31.10 31.72 10,904,895 -0.44(-1.37%)
Jul 13, 2009 31.26 32.32 30.60 32.16 12,546,142 +1.10(+3.53%)
Jul 10, 2009 31.38 31.38 30.09 31.06 12,953,065 -0.49(-1.56%)
Jul 09, 2009 32.10 32.38 31.08 31.55 16,232,246 +0.41(+1.31%)
Jul 08, 2009 33.32 33.40 30.64 31.14 27,967,018 -2.14(-6.44%)
Jul 07, 2009 35.21 35.22 33.05 33.29 12,914,172 -1.79(-5.11%)
Jul 06, 2009 35.11 35.23 34.50 35.08 8,491,161 -0.50(-1.39%)
Jul 02, 2009 36.11 36.23 35.45 35.58 7,697,533 -0.80(-2.21%)
Jul 01, 2009 36.93 36.93 35.79 36.38 7,510,374 -0.34(-0.92%)
Jun 30, 2009 37.55 37.55 36.26 36.72 8,507,387 -0.84(-2.23%)
Jun 29, 2009 37.53 38.08 36.97 37.56 5,421,312 +0.09(+0.24%)
Jun 26, 2009 37.25 37.76 37.01 37.46 12,935,169 +0.22(+0.60%)
Jun 25, 2009 37.16 37.45 36.17 37.24 6,555,508 +0.19(+0.52%)
Jun 24, 2009 36.09 37.86 35.96 37.05 9,597,343 +1.23(+3.42%)
Jun 23, 2009 36.15 36.21 34.45 35.82 13,344,083 +0.01(+0.02%)
Jun 22, 2009 38.31 38.36 35.66 35.82 13,568,897 -2.84(-7.35%)
Jun 19, 2009 39.18 39.18 38.31 38.66 8,649,527 -0.18(-0.46%)
Jun 18, 2009 38.70 39.10 38.33 38.83 6,238,690 +0.30(+0.78%)
Jun 17, 2009 38.85 39.47 38.24 38.53 8,202,796 -0.40(-1.03%)
Jun 16, 2009 39.45 39.71 38.64 38.93 6,878,739 -0.20(-0.51%)
Jun 15, 2009 39.64 40.10 39.12 39.13 6,510,701 -1.10(-2.74%)
Jun 12, 2009 39.77 40.59 39.56 40.24 8,358,527 -0.14(-0.34%)
Jun 11, 2009 38.67 40.86 38.56 40.37 12,122,671 +1.69(+4.38%)
Jun 10, 2009 39.79 39.95 38.18 38.68 7,273,384 -0.62(-1.58%)
Jun 09, 2009 39.30 39.76 39.13 39.30 6,775,704 +0.19(+0.49%)
Jun 08, 2009 38.77 39.54 38.39 39.11 7,219,112 -0.39(-0.99%)
Jun 05, 2009 40.19 40.62 38.96 39.50 9,283,639 -0.21(-0.53%)
Jun 04, 2009 38.51 39.74 38.32 39.71 8,957,022 +1.02(+2.65%)
Jun 03, 2009 39.39 39.39 38.08 38.69 8,383,154 -0.86(-2.18%)
Jun 02, 2009 38.75 40.35 38.39 39.55 11,559,329 +0.67(+1.72%)
Jun 01, 2009 38.54 39.32 38.39 38.88 11,147,514 +0.95(+2.50%)
May 29, 2009 38.00 38.06 36.72 37.93 12,945,872 +0.27(+0.72%)
May 28, 2009 35.62 37.82 35.50 37.66 15,434,448 +2.48(+7.06%)
May 27, 2009 35.99 36.55 35.01 35.18 10,967,061 -0.74(-2.06%)
May 26, 2009 34.30 36.12 34.14 35.92 12,176,000 +1.33(+3.84%)
May 22, 2009 33.11 35.18 33.03 34.59 12,842,121 +1.55(+4.70%)
May 21, 2009 32.63 33.34 32.55 33.03 9,425,868 +0.75(+2.32%)
May 20, 2009 33.77 33.93 32.02 32.29 9,527,541 -0.85(-2.56%)
May 19, 2009 33.73 34.20 33.08 33.13 9,577,636 -0.83(-2.43%)
May 18, 2009 33.23 34.20 32.95 33.96 11,346,062 +1.25(+3.84%)
May 15, 2009 33.73 33.84 32.67 32.70 13,790,538 -0.83(-2.49%)
May 14, 2009 33.23 35.05 33.23 33.54 29,404,532 +1.21(+3.75%)
May 13, 2009 29.95 33.08 29.84 32.33 28,224,846 +1.84(+6.04%)
May 12, 2009 28.92 30.95 28.54 30.48 19,959,840 +2.00(+7.02%)
May 11, 2009 28.55 29.12 28.28 28.49 10,982,214 -0.80(-2.75%)
May 08, 2009 28.19 29.38 27.93 29.29 13,092,374 +1.58(+5.69%)
May 07, 2009 30.19 30.28 27.65 27.71 14,450,868 -2.23(-7.46%)
May 06, 2009 29.52 29.96 28.37 29.95 14,474,033 +0.79(+2.69%)
May 05, 2009 27.51 29.58 27.45 29.16 16,139,895 +1.52(+5.51%)
May 04, 2009 27.13 27.70 26.33 27.64 13,689,340 +1.39(+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.