Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 34.93 35.33 34.70 34.73 880,878 -0.21(-0.60%)
Jul 30, 2009 35.08 35.35 34.78 34.94 1,009,982 +0.19(+0.55%)
Jul 29, 2009 34.49 35.45 33.75 34.75 2,315,435 +0.10(+0.29%)
Jul 28, 2009 34.81 34.98 34.25 34.65 1,305,045 -0.23(-0.66%)
Jul 27, 2009 34.30 34.99 33.96 34.88 1,272,494 +0.38(+1.10%)
Jul 24, 2009 34.09 34.58 34.09 34.50 613,253 +0.31(+0.91%)
Jul 23, 2009 33.50 34.41 33.48 34.19 1,248,446 +0.74(+2.21%)
Jul 22, 2009 33.50 33.90 33.17 33.45 1,040,851 -0.08(-0.24%)
Jul 21, 2009 33.24 33.57 32.80 33.53 1,263,215 +0.53(+1.61%)
Jul 20, 2009 33.27 33.34 32.61 33.00 1,031,497 -0.24(-0.72%)
Jul 17, 2009 33.25 33.73 32.88 33.24 1,277,424 -0.06(-0.18%)
Jul 16, 2009 33.50 33.50 32.92 33.30 1,754,662 -0.20(-0.60%)
Jul 15, 2009 33.81 34.25 33.35 33.50 1,388,937 +0.00(+0.00%)
Jul 14, 2009 33.00 33.64 32.91 33.50 1,218,425 -0.02(-0.06%)
Jul 13, 2009 33.20 33.52 33.13 33.52 1,200,611 +0.46(+1.39%)
Jul 10, 2009 33.33 33.59 32.61 33.06 1,559,421 -0.31(-0.93%)
Jul 09, 2009 33.75 33.97 33.23 33.37 1,773,618 -0.39(-1.16%)
Jul 08, 2009 33.93 34.05 33.66 33.76 1,165,559 +0.05(+0.15%)
Jul 07, 2009 33.71 34.00 33.63 33.71 1,142,893 -0.04(-0.12%)
Jul 06, 2009 33.08 33.84 33.08 33.75 1,368,814 +0.57(+1.72%)
Jul 02, 2009 33.56 33.68 32.98 33.18 1,487,063 -0.74(-2.18%)
Jul 01, 2009 33.25 34.25 33.18 33.92 1,396,763 +0.23(+0.68%)
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%)
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.