Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 33.90 33.90 33.35 33.69 1,252,308 -0.19(-0.56%)
Jun 29, 2009 33.97 33.97 33.19 33.88 1,401,292 +0.49(+1.47%)
Jun 26, 2009 33.45 33.45 32.79 33.39 2,107,466 -0.01(-0.03%)
Jun 25, 2009 32.68 33.55 32.62 33.40 2,038,927 +1.38(+4.31%)
Jun 24, 2009 32.13 33.11 31.48 32.02 1,463,208 +0.04(+0.13%)
Jun 23, 2009 31.40 32.16 31.37 31.98 2,098,468 +0.43(+1.36%)
Jun 22, 2009 31.25 31.79 30.99 31.55 1,731,128 -0.05(-0.16%)
Jun 19, 2009 32.18 32.46 31.28 31.60 2,606,638 -0.30(-0.94%)
Jun 18, 2009 30.26 32.33 30.20 31.90 3,601,019 +1.63(+5.38%)
Jun 17, 2009 28.06 30.68 28.06 30.27 3,457,811 +1.43(+4.96%)
Jun 16, 2009 29.15 29.52 28.73 28.84 1,106,754 -0.68(-2.30%)
Jun 15, 2009 29.60 29.60 29.04 29.52 1,114,217 -0.39(-1.30%)
Jun 12, 2009 29.77 30.01 29.35 29.91 830,396 +0.06(+0.20%)
Jun 11, 2009 29.76 30.25 29.75 29.85 1,247,575 +0.07(+0.24%)
Jun 10, 2009 29.51 30.38 29.16 29.78 1,106,423 -0.22(-0.73%)
Jun 09, 2009 30.24 30.38 29.85 30.00 1,041,792 -0.11(-0.37%)
Jun 08, 2009 30.15 30.29 30.05 30.11 1,285,143 -0.33(-1.08%)
Jun 05, 2009 30.69 30.78 30.13 30.44 1,158,615 -0.18(-0.59%)
Jun 04, 2009 30.46 30.80 30.23 30.62 1,206,256 +0.26(+0.86%)
Jun 03, 2009 30.50 30.65 30.13 30.36 1,075,407 -0.30(-0.98%)
Jun 02, 2009 30.61 31.14 30.52 30.66 1,606,080 +0.10(+0.33%)
Jun 01, 2009 30.59 30.75 30.28 30.56 1,401,716 +0.31(+1.02%)
May 29, 2009 30.05 30.34 29.72 30.25 3,479,267 +0.32(+1.07%)
May 28, 2009 30.25 30.55 29.78 29.93 1,298,228 -0.14(-0.47%)
May 27, 2009 30.10 30.60 29.92 30.07 1,958,272 +0.01(+0.03%)
May 26, 2009 29.80 30.17 29.51 30.06 1,700,143 +0.12(+0.40%)
May 22, 2009 29.85 30.20 29.64 29.94 1,302,562 +0.09(+0.30%)
May 21, 2009 30.79 30.95 29.76 29.85 1,525,138 -1.18(-3.80%)
May 20, 2009 31.47 31.63 30.94 31.03 1,192,536 -0.29(-0.93%)
May 19, 2009 30.87 31.41 30.72 31.32 1,335,194 +0.49(+1.59%)
May 18, 2009 30.08 31.62 30.00 30.83 2,033,016 +0.91(+3.04%)
May 17, 2009 30.83 30.83 29.83 29.92 401,844 -0.08(-0.27%)
May 15, 2009 30.83 30.83 29.83 30.00 2,318,022 -0.94(-3.04%)
May 14, 2009 30.51 31.42 30.31 30.94 2,105,510 +0.41(+1.34%)
May 13, 2009 29.96 30.65 29.82 30.53 1,485,156 +0.30(+0.99%)
May 12, 2009 29.99 30.36 29.84 30.23 998,576 +0.39(+1.31%)
May 11, 2009 29.91 30.07 29.45 29.84 968,873 -0.16(-0.53%)
May 08, 2009 30.05 30.27 29.35 30.00 1,627,919 +0.26(+0.87%)
May 07, 2009 29.89 30.02 29.40 29.74 2,038,002 +0.04(+0.13%)
May 06, 2009 30.28 30.28 29.26 29.70 1,578,990 -0.33(-1.10%)
May 05, 2009 30.01 30.14 29.72 30.03 1,504,281 -0.09(-0.30%)
May 04, 2009 30.25 30.34 29.55 30.12 1,310,310 -0.07(-0.23%)
May 01, 2009 30.66 31.03 29.73 30.19 1,674,915 -0.75(-2.42%)
Apr 30, 2009 31.97 32.49 30.21 30.94 2,296,615 -0.20(-0.64%)
Apr 29, 2009 31.01 31.43 30.10 31.14 1,319,810 +0.50(+1.63%)
Apr 28, 2009 31.00 31.39 29.86 30.64 1,710,984 -0.30(-0.97%)
Apr 27, 2009 32.00 32.25 30.82 30.94 1,719,226 -0.95(-2.98%)
Apr 24, 2009 30.96 32.04 30.77 31.89 2,179,759 +0.99(+3.20%)
Apr 23, 2009 29.29 30.96 29.02 30.90 2,193,564 +0.81(+2.69%)
Apr 22, 2009 30.51 30.66 29.75 30.09 1,307,458 -0.66(-2.15%)
Apr 21, 2009 29.58 31.40 29.23 30.75 3,893,018 +0.98(+3.29%)
Apr 20, 2009 29.82 30.27 29.70 29.77 826,426 -0.59(-1.94%)
Apr 17, 2009 30.10 30.50 29.21 30.36 926,348 +0.28(+0.93%)
Apr 16, 2009 29.74 30.24 29.61 30.08 952,214 +0.43(+1.45%)
Apr 15, 2009 29.26 29.67 29.02 29.65 926,939 +0.26(+0.88%)
Apr 14, 2009 29.59 29.80 29.01 29.39 1,168,657 -0.30(-1.01%)
Apr 13, 2009 29.18 29.95 29.11 29.69 1,025,637 +0.36(+1.23%)
Apr 09, 2009 29.99 30.64 29.17 29.33 807,177 -0.05(-0.17%)
Apr 08, 2009 29.08 29.57 29.02 29.38 1,005,487 +0.31(+1.07%)
Apr 07, 2009 29.43 29.74 28.98 29.07 900,782 -0.71(-2.38%)
Apr 06, 2009 29.57 30.28 29.40 29.78 1,326,828 -0.06(-0.20%)
Apr 03, 2009 30.15 30.20 29.25 29.84 1,225,017 -0.12(-0.40%)
Apr 02, 2009 30.73 30.92 29.69 29.96 2,365,113 -0.30(-0.99%)
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.