Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 43.62 44.15 43.44 43.94 1,592,846 +0.39(+0.90%)
Jul 30, 2009 43.25 43.69 43.19 43.55 1,140,269 +0.58(+1.35%)
Jul 29, 2009 43.06 43.13 42.88 42.96 1,240,576 +0.13(+0.30%)
Jul 28, 2009 42.66 43.05 42.66 42.83 1,232,444 +0.06(+0.14%)
Jul 27, 2009 42.60 42.88 42.59 42.77 1,017,601 +0.15(+0.36%)
Jul 24, 2009 42.42 42.71 42.12 42.62 1,936 +0.32(+0.76%)
Jul 23, 2009 42.00 42.59 41.97 42.30 1,101,429 +0.25(+0.59%)
Jul 22, 2009 42.04 42.15 41.78 42.05 1,072,080 +0.12(+0.28%)
Jul 21, 2009 42.22 42.32 41.74 41.93 1,267,132 +0.00(+0.00%)
Jul 20, 2009 41.55 42.24 41.36 41.93 1,190,598 +0.59(+1.43%)
Jul 17, 2009 41.02 41.36 40.97 41.34 938,353 +0.18(+0.45%)
Jul 16, 2009 40.91 41.18 40.76 41.16 735,955 +0.28(+0.68%)
Jul 15, 2009 40.29 40.94 40.29 40.88 906,206 +0.71(+1.77%)
Jul 14, 2009 40.39 40.39 39.94 40.17 631,500 +0.13(+0.33%)
Jul 13, 2009 40.01 40.19 39.93 40.04 841,346 +0.18(+0.45%)
Jul 10, 2009 40.19 40.23 39.69 39.86 632,084 -0.43(-1.06%)
Jul 09, 2009 39.81 40.37 39.71 40.29 638,314 +0.47(+1.19%)
Jul 08, 2009 40.17 40.24 39.59 39.81 1,076,842 -0.01(-0.03%)
Jul 07, 2009 39.88 40.16 39.75 39.82 490,091 -0.06(-0.15%)
Jul 06, 2009 40.29 40.29 39.56 39.88 1,044,047 -0.37(-0.91%)
Jul 02, 2009 41.06 41.16 40.17 40.25 605,275 -0.53(-1.31%)
Jul 01, 2009 41.01 41.27 40.78 40.78 957,940 -0.91(-2.19%)
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%)
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.