Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 38.37 38.97 36.06 37.89 1,143,637 -0.58(-1.51%)
Jun 29, 2009 38.68 39.50 38.22 38.47 203,247 -0.37(-0.95%)
Jun 26, 2009 38.69 39.00 38.39 38.84 1,155,683 -0.13(-0.32%)
Jun 25, 2009 38.19 39.07 38.07 38.97 239,573 +0.40(+1.05%)
Jun 24, 2009 39.26 39.56 38.39 38.56 259,200 -0.76(-1.93%)
Jun 23, 2009 39.74 39.79 39.28 39.32 284,413 -0.30(-0.76%)
Jun 22, 2009 40.05 40.05 38.76 39.63 293,453 -0.75(-1.86%)
Jun 19, 2009 41.08 41.59 40.22 40.38 362,296 -0.52(-1.28%)
Jun 18, 2009 40.41 41.08 40.41 40.90 204,990 +0.49(+1.21%)
Jun 17, 2009 39.65 40.85 39.45 40.41 361,258 +0.65(+1.63%)
Jun 16, 2009 40.15 40.85 39.69 39.76 391,167 -0.66(-1.62%)
Jun 15, 2009 39.68 40.92 39.50 40.42 494,704 +0.25(+0.63%)
Jun 12, 2009 39.84 40.31 39.72 40.16 631,978 +0.29(+0.74%)
Jun 11, 2009 40.22 40.75 39.80 39.87 483,140 -0.22(-0.55%)
Jun 10, 2009 40.86 41.03 39.06 40.09 835,852 -0.41(-1.02%)
Jun 09, 2009 41.17 41.17 40.32 40.50 463,012 -0.36(-0.89%)
Jun 08, 2009 40.80 41.10 40.38 40.86 519,213 +0.38(+0.94%)
Jun 05, 2009 40.19 40.98 40.17 40.48 739,747 +0.35(+0.86%)
Jun 04, 2009 39.58 40.47 39.21 40.14 919,282 +0.66(+1.66%)
Jun 03, 2009 39.09 39.48 38.51 39.48 633,632 +0.28(+0.71%)
Jun 02, 2009 38.78 39.70 37.75 39.20 1,327,825 +1.52(+4.04%)
Jun 01, 2009 37.05 38.37 36.44 37.68 908,895 +0.96(+2.61%)
May 29, 2009 37.39 37.50 36.55 36.72 721,468 -0.33(-0.89%)
May 28, 2009 39.74 39.74 35.52 37.05 2,175,762 +1.65(+4.66%)
May 27, 2009 35.19 35.59 34.79 35.40 474,390 -0.04(-0.12%)
May 26, 2009 34.55 35.84 33.92 35.44 361,429 +0.77(+2.21%)
May 22, 2009 34.95 35.31 34.50 34.67 203,319 -0.23(-0.65%)
May 21, 2009 35.48 36.00 34.55 34.90 354,796 -0.79(-2.22%)
May 20, 2009 35.92 36.82 35.50 35.69 275,922 -0.13(-0.38%)
May 19, 2009 36.00 36.14 35.27 35.83 161,890 -0.19(-0.51%)
May 18, 2009 35.93 36.11 35.62 36.01 315,162 +0.40(+1.14%)
May 15, 2009 34.96 35.93 33.93 35.61 283,849 +0.76(+2.17%)
May 14, 2009 33.82 35.86 33.47 34.85 359,922 +1.25(+3.73%)
May 13, 2009 32.01 34.32 32.00 33.60 559,996 +1.10(+3.39%)
May 12, 2009 33.09 33.49 32.30 32.49 143,017 -0.61(-1.83%)
May 11, 2009 33.32 33.75 32.78 33.10 92,892 -0.79(-2.34%)
May 08, 2009 33.48 34.05 33.07 33.89 251,464 +0.90(+2.73%)
May 07, 2009 33.38 33.54 32.17 32.99 289,361 -0.04(-0.13%)
May 06, 2009 34.43 34.44 32.69 33.03 316,382 -1.39(-4.04%)
May 05, 2009 35.24 35.63 34.14 34.42 404,753 -1.15(-3.22%)
May 04, 2009 33.02 35.60 33.02 35.57 398,235 +2.88(+8.81%)
May 01, 2009 33.50 33.50 32.40 32.69 175,490 -0.91(-2.71%)
Apr 30, 2009 32.58 34.20 32.12 33.60 463,045 +1.33(+4.12%)
Apr 29, 2009 32.68 33.31 32.06 32.27 342,123 -0.10(-0.31%)
Apr 28, 2009 32.93 32.93 32.06 32.37 274,175 -0.92(-2.76%)
Apr 27, 2009 32.44 33.70 31.85 33.29 449,306 +0.29(+0.87%)
Apr 24, 2009 33.53 33.55 32.68 33.00 314,574 -0.45(-1.36%)
Apr 23, 2009 32.92 33.59 32.61 33.45 190,088 +0.24(+0.74%)
Apr 22, 2009 33.64 33.72 33.13 33.21 183,580 -0.46(-1.38%)
Apr 21, 2009 32.95 34.52 32.16 33.67 278,983 +0.67(+2.04%)
Apr 20, 2009 32.51 33.23 32.22 33.00 210,403 -0.18(-0.53%)
Apr 17, 2009 33.00 33.45 32.23 33.18 294,136 +0.35(+1.08%)
Apr 16, 2009 32.72 33.32 31.96 32.82 266,978 +0.24(+0.75%)
Apr 15, 2009 31.49 32.58 31.13 32.58 530,477 +0.91(+2.87%)
Apr 14, 2009 32.45 32.75 31.07 31.67 617,775 -2.83(-8.20%)
Apr 13, 2009 34.83 35.19 33.88 34.50 202,383 -0.87(-2.45%)
Apr 09, 2009 35.77 36.21 35.07 35.37 248,969 +0.43(+1.23%)
Apr 08, 2009 33.24 35.04 33.01 34.94 553,591 +1.55(+4.64%)
Apr 07, 2009 32.58 33.67 32.29 33.39 397,133 +0.58(+1.77%)
Apr 06, 2009 32.84 33.21 32.45 32.81 203,152 -0.27(-0.81%)
Apr 03, 2009 33.56 33.66 32.51 33.07 209,222 -0.41(-1.23%)
Apr 02, 2009 31.91 34.31 31.91 33.49 422,214 +1.06(+3.27%)
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.