Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 35.65 36.56 35.10 36.04 7,043,886 +0.18(+0.50%)
Jul 30, 2009 35.61 36.54 35.46 35.86 7,850,314 +1.59(+4.64%)
Jul 29, 2009 36.58 34.42 33.71 34.27 9,570,854 -2.31(-6.31%)
Jul 28, 2009 36.19 37.08 35.53 36.58 5,159,488 -0.89(-2.38%)
Jul 27, 2009 37.68 38.05 37.09 37.47 4,053,300 +0.06(+0.16%)
Jul 24, 2009 37.20 37.57 36.57 37.41 3,859,976 +0.43(+1.16%)
Jul 23, 2009 35.35 37.52 35.33 36.98 7,985,942 +1.24(+3.47%)
Jul 22, 2009 35.38 36.02 35.15 35.74 4,183,306 -0.08(-0.22%)
Jul 21, 2009 36.80 36.96 34.80 35.82 6,808,989 -0.69(-1.89%)
Jul 20, 2009 36.29 36.59 35.67 36.51 4,074,310 +1.45(+4.14%)
Jul 17, 2009 34.37 35.48 34.25 35.06 6,127,742 +0.38(+1.10%)
Jul 16, 2009 34.35 35.06 33.88 34.68 6,281,900 +0.82(+2.42%)
Jul 15, 2009 32.97 34.08 32.89 33.86 5,862,677 +2.72(+8.73%)
Jul 14, 2009 31.42 31.61 30.69 31.14 4,572,176 +0.23(+0.74%)
Jul 13, 2009 30.23 30.93 30.12 30.91 5,366,928 +1.21(+4.07%)
Jul 10, 2009 29.44 29.85 29.08 29.70 7,254,201 -0.17(-0.57%)
Jul 09, 2009 30.56 30.65 29.78 29.87 7,108,864 +0.57(+1.95%)
Jul 08, 2009 30.23 30.58 28.20 29.30 8,099,478 -1.07(-3.52%)
Jul 07, 2009 31.31 31.45 30.20 30.37 6,789,924 +0.01(+0.03%)
Jul 06, 2009 30.48 30.79 29.59 30.36 6,475,725 -1.53(-4.80%)
Jul 02, 2009 32.38 32.39 31.63 31.89 4,276,256 -1.27(-3.83%)
Jul 01, 2009 33.96 34.16 33.05 33.16 5,199,348 +0.08(+0.24%)
Jun 30, 2009 33.64 34.07 32.65 33.08 5,550,462 -0.28(-0.84%)
Jun 29, 2009 33.70 33.96 33.21 33.36 4,377,939 +0.05(+0.15%)
Jun 26, 2009 32.73 33.72 32.65 33.31 7,499,174 +0.00(+0.00%)
Jun 25, 2009 32.26 33.61 32.13 33.31 7,475,205 +0.82(+2.52%)
Jun 24, 2009 32.97 33.45 32.05 32.49 5,124,803 +0.54(+1.69%)
Jun 23, 2009 31.10 32.25 30.78 31.95 7,348,113 +1.38(+4.51%)
Jun 22, 2009 32.17 32.30 30.54 30.57 5,702,836 -2.76(-8.28%)
Jun 19, 2009 33.23 33.74 32.65 33.33 5,473,640 +0.98(+3.03%)
Jun 18, 2009 31.26 32.91 31.12 32.35 7,297,701 +0.54(+1.70%)
Jun 17, 2009 31.40 32.36 30.45 31.81 8,005,055 -0.39(-1.21%)
Jun 16, 2009 33.88 33.96 31.71 32.20 7,075,667 -0.58(-1.77%)
Jun 15, 2009 33.81 33.85 32.57 32.78 5,813,291 -2.31(-6.58%)
Jun 12, 2009 35.00 35.45 34.65 35.09 5,059,877 -1.40(-3.84%)
Jun 11, 2009 35.78 37.26 35.65 36.49 7,199,077 +1.47(+4.20%)
Jun 10, 2009 35.74 35.84 34.07 35.02 6,474,170 +0.34(+0.98%)
Jun 09, 2009 33.82 35.12 33.38 34.68 7,544,387 +0.93(+2.76%)
Jun 08, 2009 32.93 34.09 32.58 33.75 9,412,222 -1.24(-3.54%)
Jun 05, 2009 35.55 35.86 34.18 34.99 9,294,410 +0.22(+0.63%)
Jun 04, 2009 33.55 35.18 33.25 34.77 6,542,463 +1.22(+3.64%)
Jun 03, 2009 35.78 34.78 33.00 33.55 8,120,168 -2.81(-7.73%)
Jun 02, 2009 35.78 36.88 35.64 36.36 8,191,314 +0.25(+0.69%)
Jun 01, 2009 35.32 36.53 35.26 36.11 9,866,649 +2.93(+8.83%)
May 29, 2009 33.45 33.73 32.40 33.18 9,060,597 -0.12(-0.36%)
May 28, 2009 32.23 33.54 31.35 33.30 11,284,063 +2.64(+8.61%)
May 27, 2009 31.10 32.24 30.55 30.66 11,150,976 +0.25(+0.82%)
May 26, 2009 28.13 30.75 28.11 30.41 7,367,838 +1.42(+4.90%)
May 22, 2009 29.48 29.68 28.78 28.99 6,023,997 +0.10(+0.35%)
May 21, 2009 29.13 29.29 28.35 28.89 8,416,421 -1.42(-4.68%)
May 20, 2009 28.57 31.38 30.02 30.31 10,847,449 +1.26(+4.34%)
May 19, 2009 28.57 29.55 28.36 29.05 7,983,306 +1.17(+4.20%)
May 18, 2009 26.56 27.96 26.45 27.88 5,899,816 +2.15(+8.36%)
May 15, 2009 26.18 26.37 25.34 25.73 7,062,933 +0.18(+0.70%)
May 14, 2009 25.20 25.84 24.68 25.55 7,771,573 +1.14(+4.67%)
May 13, 2009 25.51 25.76 24.07 24.41 10,529,095 -1.82(-6.94%)
May 12, 2009 27.22 27.22 25.75 26.23 11,789,332 -0.88(-3.25%)
May 11, 2009 28.21 28.24 26.78 27.11 10,972,576 -1.59(-5.54%)
May 08, 2009 28.94 29.39 28.28 28.70 12,674,288 +1.88(+6.99%)
May 07, 2009 28.60 28.91 26.48 26.83 8,409,004 -1.06(-3.82%)
May 06, 2009 28.20 28.26 27.28 27.89 8,901,626 -0.02(-0.07%)
May 05, 2009 28.22 28.48 27.31 27.91 8,944,570 -0.02(-0.07%)
May 04, 2009 27.83 27.96 27.48 27.93 15,034,612 +2.34(+9.14%)
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.