Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 41.58 41.71 41.25 41.70 808,341 +0.08(+0.20%)
Jun 29, 2009 41.26 41.61 41.18 41.61 787,777 +0.33(+0.80%)
Jun 26, 2009 41.10 41.28 40.93 41.28 506,036 +0.26(+0.64%)
Jun 25, 2009 40.94 41.16 40.94 41.02 674,421 -0.09(-0.23%)
Jun 24, 2009 41.14 41.23 40.88 41.12 632,133 +0.28(+0.70%)
Jun 23, 2009 41.05 41.15 40.74 40.83 844,545 -0.14(-0.35%)
Jun 22, 2009 41.28 41.41 40.65 40.97 986,230 -0.53(-1.28%)
Jun 19, 2009 41.34 41.51 41.16 41.51 707,864 +0.17(+0.40%)
Jun 18, 2009 40.88 41.35 40.36 41.34 1,004,216 +0.46(+1.13%)
Jun 17, 2009 41.19 41.32 40.88 40.88 1,168,458 -0.47(-1.15%)
Jun 16, 2009 41.39 41.77 40.80 41.35 1,000,560 +0.08(+0.18%)
Jun 15, 2009 42.17 42.17 41.26 41.28 842,339 -0.92(-2.17%)
Jun 12, 2009 42.08 42.19 41.77 42.19 523,416 +0.11(+0.25%)
Jun 11, 2009 42.17 42.34 41.95 42.09 909,377 +0.02(+0.06%)
Jun 10, 2009 42.00 42.11 41.63 42.06 851,055 +0.15(+0.35%)
Jun 09, 2009 41.82 41.93 41.56 41.92 799,623 +0.21(+0.50%)
Jun 08, 2009 41.47 41.78 41.47 41.71 709,627 +0.07(+0.17%)
Jun 05, 2009 41.71 41.77 41.31 41.64 680,984 +0.26(+0.63%)
Jun 04, 2009 41.52 41.52 41.12 41.38 739,092 +0.14(+0.34%)
Jun 03, 2009 41.54 41.55 41.18 41.23 626,683 -0.21(-0.51%)
Jun 02, 2009 41.47 41.59 41.28 41.45 786,677 -0.43(-1.02%)
Jun 01, 2009 41.27 41.87 41.06 41.87 1,433,112 +0.40(+0.97%)
May 29, 2009 41.34 41.48 41.20 41.47 798,354 +0.17(+0.40%)
May 28, 2009 41.02 41.32 40.84 41.31 743,963 +0.53(+1.31%)
May 27, 2009 40.96 41.35 40.75 40.77 917,483 +0.00(+0.00%)
May 26, 2009 40.73 41.03 40.36 40.77 698,367 -0.28(-0.69%)
May 22, 2009 40.59 41.07 40.12 41.06 636,747 +0.88(+2.18%)
May 21, 2009 40.48 40.67 39.94 40.18 720,790 -0.56(-1.37%)
May 20, 2009 40.43 40.83 40.31 40.74 1,260,173 +0.33(+0.82%)
May 19, 2009 39.85 40.41 39.69 40.41 1,203,047 +0.66(+1.67%)
May 18, 2009 39.68 40.32 39.24 39.74 799,201 +0.70(+1.79%)
May 15, 2009 39.75 39.81 38.88 39.04 874,830 -0.77(-1.93%)
May 14, 2009 39.68 39.94 39.30 39.81 553,054 +0.23(+0.57%)
May 13, 2009 40.17 40.18 39.34 39.59 938,516 -0.83(-2.06%)
May 12, 2009 40.41 40.46 39.87 40.42 848,857 -0.12(-0.29%)
May 11, 2009 41.22 41.72 40.23 40.54 2,063,045 +0.94(+2.36%)
May 08, 2009 39.99 40.70 39.60 39.60 1,932,921 +0.55(+1.40%)
May 07, 2009 39.97 40.26 38.95 39.05 1,381,490 -0.64(-1.61%)
May 06, 2009 39.53 39.99 39.34 39.69 1,097,968 +0.24(+0.60%)
May 05, 2009 38.85 39.52 38.85 39.46 902,452 +0.48(+1.22%)
May 04, 2009 39.01 39.36 38.70 38.98 852,887 -0.12(-0.31%)
May 01, 2009 39.07 39.14 38.53 39.10 702,623 -0.13(-0.33%)
Apr 30, 2009 39.26 39.45 38.94 39.23 817,833 +0.76(+1.97%)
Apr 29, 2009 38.18 38.92 38.04 38.47 726,824 +0.51(+1.34%)
Apr 28, 2009 37.92 38.13 37.61 37.96 432,614 +0.13(+0.34%)
Apr 27, 2009 37.94 37.94 37.63 37.83 539,199 -0.18(-0.46%)
Apr 24, 2009 37.91 38.07 37.63 38.01 387,416 +0.32(+0.85%)
Apr 23, 2009 37.76 37.99 37.35 37.69 520,209 -0.05(-0.13%)
Apr 22, 2009 37.27 38.06 37.08 37.74 809,834 +0.00(+0.00%)
Apr 21, 2009 36.72 37.80 36.16 37.74 755,413 +0.76(+2.05%)
Apr 20, 2009 38.53 38.53 36.61 36.98 1,181,968 -1.81(-4.67%)
Apr 17, 2009 37.92 38.97 37.92 38.79 735,543 +0.77(+2.02%)
Apr 16, 2009 37.12 38.06 36.92 38.03 947,243 +1.00(+2.70%)
Apr 15, 2009 36.59 37.03 36.26 37.03 624,542 +0.89(+2.46%)
Apr 14, 2009 36.40 36.54 36.14 36.14 610,567 -0.28(-0.78%)
Apr 13, 2009 36.16 36.92 35.84 36.42 524,093 +0.38(+1.05%)
Apr 09, 2009 36.10 36.32 35.72 36.04 1,403,747 +0.62(+1.74%)
Apr 08, 2009 35.45 35.57 34.95 35.43 473,341 +0.00(+0.00%)
Apr 07, 2009 35.49 35.70 35.11 35.43 785,232 -0.08(-0.23%)
Apr 06, 2009 35.51 35.74 35.31 35.51 559,311 -0.21(-0.60%)
Apr 03, 2009 35.16 35.84 34.84 35.72 1,518,273 +0.58(+1.65%)
Apr 02, 2009 34.46 35.22 34.36 35.14 890,231 +0.94(+2.74%)
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.