Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 37.05 37.39 36.71 36.98 364,425 -0.44(-1.17%)
Jun 29, 2009 37.36 37.49 36.88 37.42 501,036 +0.19(+0.50%)
Jun 26, 2009 37.25 37.46 36.96 37.23 643,247 +0.84(+2.31%)
Jun 25, 2009 35.93 36.44 35.86 36.39 832,945 -0.01(-0.02%)
Jun 24, 2009 36.31 37.08 36.17 36.40 1,190,991 +1.92(+5.58%)
Jun 23, 2009 34.31 35.08 34.10 34.47 720,457 +0.68(+2.02%)
Jun 22, 2009 34.06 34.13 33.57 33.79 497,239 -0.27(-0.81%)
Jun 19, 2009 34.31 34.40 34.01 34.07 748,815 -0.08(-0.24%)
Jun 18, 2009 34.18 34.47 33.82 34.15 350,014 +0.22(+0.64%)
Jun 17, 2009 33.99 34.30 33.50 33.93 508,783 +0.39(+1.17%)
Jun 16, 2009 34.58 34.58 33.33 33.54 378,407 -0.89(-2.59%)
Jun 15, 2009 35.06 35.14 34.20 34.43 687,605 -1.92(-5.29%)
Jun 12, 2009 36.30 36.39 35.86 36.35 263,299 -0.71(-1.91%)
Jun 11, 2009 37.08 37.74 36.55 37.06 314,445 +0.77(+2.13%)
Jun 10, 2009 36.53 37.01 35.85 36.29 388,999 +0.95(+2.69%)
Jun 09, 2009 35.85 35.85 34.88 35.34 256,603 -0.23(-0.65%)
Jun 08, 2009 35.30 35.77 34.99 35.57 247,082 -1.26(-3.41%)
Jun 05, 2009 37.19 37.19 36.47 36.82 186,139 +0.23(+0.63%)
Jun 04, 2009 36.41 36.72 36.28 36.59 580,301 +0.24(+0.65%)
Jun 03, 2009 37.03 37.17 36.04 36.35 372,252 -0.46(-1.25%)
Jun 02, 2009 36.42 37.36 36.34 36.81 674,881 -0.71(-1.88%)
Jun 01, 2009 36.81 37.68 36.81 37.52 520,635 +2.16(+6.09%)
May 29, 2009 35.59 35.69 34.96 35.37 341,857 -0.01(-0.04%)
May 28, 2009 35.06 35.59 34.77 35.38 348,381 +0.59(+1.69%)
May 27, 2009 35.28 35.48 34.61 34.79 479,825 +0.39(+1.15%)
May 26, 2009 32.88 34.63 32.88 34.40 513,875 +1.48(+4.49%)
May 22, 2009 32.97 33.32 32.74 32.92 544,435 +0.16(+0.50%)
May 21, 2009 33.43 33.44 32.33 32.76 565,873 -1.47(-4.30%)
May 20, 2009 34.48 34.82 34.18 34.23 424,897 -0.82(-2.33%)
May 19, 2009 35.29 35.46 34.83 35.05 244,864 -0.34(-0.97%)
May 18, 2009 34.92 35.53 34.53 35.39 446,217 +1.57(+4.64%)
May 15, 2009 33.63 34.32 33.59 33.82 620,606 +0.28(+0.84%)
May 14, 2009 33.08 33.93 33.00 33.54 612,906 +1.06(+3.27%)
May 13, 2009 33.00 33.00 32.13 32.48 1,555,649 -1.59(-4.67%)
May 12, 2009 34.38 34.48 33.65 34.07 344,159 -0.36(-1.04%)
May 11, 2009 34.52 34.90 34.21 34.42 566,301 -1.83(-5.04%)
May 08, 2009 36.80 36.80 35.40 36.25 611,893 +0.09(+0.25%)
May 07, 2009 37.42 37.46 35.95 36.16 720,948 -2.40(-6.22%)
May 06, 2009 38.29 38.68 37.79 38.56 377,729 +1.06(+2.81%)
May 05, 2009 37.38 37.88 36.90 37.51 649,053 -1.40(-3.59%)
May 04, 2009 38.93 38.99 38.67 38.90 765,419 +1.64(+4.41%)
May 01, 2009 36.90 37.35 36.56 37.26 336,087 +0.57(+1.56%)
Apr 30, 2009 37.10 37.28 36.46 36.69 417,753 +0.74(+2.07%)
Apr 29, 2009 35.46 36.43 34.85 35.95 624,994 +2.25(+6.68%)
Apr 28, 2009 32.80 34.11 32.80 33.69 273,595 +0.03(+0.09%)
Apr 27, 2009 33.78 34.17 33.50 33.66 379,579 -1.05(-3.02%)
Apr 24, 2009 34.27 35.00 34.24 34.71 491,168 +1.02(+3.02%)
Apr 23, 2009 33.31 33.72 33.05 33.69 410,257 +0.77(+2.32%)
Apr 22, 2009 32.71 33.63 32.60 32.93 698,633 -0.25(-0.76%)
Apr 21, 2009 32.58 33.37 32.22 33.18 830,121 -0.18(-0.53%)
Apr 20, 2009 33.75 33.97 33.13 33.36 673,424 -0.43(-1.28%)
Apr 17, 2009 33.86 34.33 33.75 33.79 786,271 -0.16(-0.48%)
Apr 16, 2009 33.94 34.18 33.50 33.95 570,536 -1.11(-3.18%)
Apr 15, 2009 34.77 35.11 34.12 35.07 364,633 +0.93(+2.72%)
Apr 14, 2009 34.19 34.53 33.92 34.14 431,734 +0.33(+0.97%)
Apr 13, 2009 33.44 34.10 33.29 33.81 490,673 +0.58(+1.74%)
Apr 09, 2009 32.95 33.44 32.95 33.23 308,913 +1.61(+5.08%)
Apr 08, 2009 31.49 31.77 31.15 31.63 527,993 -0.10(-0.30%)
Apr 07, 2009 32.17 32.28 31.69 31.72 537,814 -1.52(-4.56%)
Apr 06, 2009 32.93 33.28 32.55 33.24 465,107 -0.30(-0.89%)
Apr 03, 2009 33.40 33.60 32.96 33.54 559,896 -0.90(-2.61%)
Apr 02, 2009 33.75 34.85 33.59 34.44 899,907 +1.83(+5.61%)
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.