Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 38.69 39.10 38.29 38.64 143,880 -0.05(-0.13%)
Jul 30, 2009 38.98 39.35 38.52 38.69 205,828 +0.39(+1.03%)
Jul 29, 2009 38.43 38.62 37.91 38.29 258,125 -1.29(-3.25%)
Jul 28, 2009 39.44 39.76 38.93 39.58 197,557 +0.28(+0.72%)
Jul 27, 2009 39.25 39.39 38.78 39.30 116,091 +0.26(+0.67%)
Jul 24, 2009 38.86 39.10 38.48 39.04 1,581 -0.77(-1.94%)
Jul 23, 2009 38.95 40.06 38.95 39.81 242,811 +0.99(+2.55%)
Jul 22, 2009 38.82 39.30 38.55 38.82 158,257 -0.42(-1.06%)
Jul 21, 2009 39.30 39.71 38.59 39.24 189,141 +0.19(+0.50%)
Jul 20, 2009 39.12 39.29 38.67 39.04 227,941 +1.75(+4.70%)
Jul 17, 2009 37.51 37.51 36.84 37.29 393,041 -0.55(-1.45%)
Jul 16, 2009 37.31 38.07 37.28 37.84 335,226 +0.29(+0.77%)
Jul 15, 2009 36.85 37.68 36.47 37.55 427,519 +1.78(+4.96%)
Jul 14, 2009 35.69 36.03 35.54 35.77 320,670 +0.96(+2.75%)
Jul 13, 2009 34.29 34.96 34.29 34.82 312,611 -0.04(-0.13%)
Jul 10, 2009 34.82 34.87 34.36 34.86 142,392 -0.27(-0.78%)
Jul 09, 2009 35.21 35.64 34.73 35.14 327,846 +0.68(+1.96%)
Jul 08, 2009 34.95 35.11 33.94 34.46 484,735 -0.23(-0.66%)
Jul 07, 2009 35.34 35.34 34.59 34.69 246,453 -0.96(-2.69%)
Jul 06, 2009 35.34 35.76 35.05 35.65 308,754 -0.03(-0.08%)
Jul 02, 2009 35.95 35.95 35.37 35.68 305,991 -1.83(-4.87%)
Jul 01, 2009 37.31 37.84 37.31 37.51 446,340 +0.53(+1.43%)
Jun 30, 2009 37.05 37.39 36.71 36.98 364,425 -0.44(-1.17%)
Jun 29, 2009 37.36 37.49 36.88 37.42 501,036 +0.19(+0.50%)
Jun 26, 2009 37.25 37.46 36.96 37.23 643,247 +0.84(+2.31%)
Jun 25, 2009 35.93 36.44 35.86 36.39 832,945 -0.01(-0.02%)
Jun 24, 2009 36.31 37.08 36.17 36.40 1,190,991 +1.92(+5.58%)
Jun 23, 2009 34.31 35.08 34.10 34.47 720,457 +0.68(+2.02%)
Jun 22, 2009 34.06 34.13 33.57 33.79 497,239 -0.27(-0.81%)
Jun 19, 2009 34.31 34.40 34.01 34.07 748,815 -0.08(-0.24%)
Jun 18, 2009 34.18 34.47 33.82 34.15 350,014 +0.22(+0.64%)
Jun 17, 2009 33.99 34.30 33.50 33.93 508,783 +0.39(+1.17%)
Jun 16, 2009 34.58 34.58 33.33 33.54 378,407 -0.89(-2.59%)
Jun 15, 2009 35.06 35.14 34.20 34.43 687,605 -1.92(-5.29%)
Jun 12, 2009 36.30 36.39 35.86 36.35 263,299 -0.71(-1.91%)
Jun 11, 2009 37.08 37.74 36.55 37.06 314,445 +0.77(+2.13%)
Jun 10, 2009 36.53 37.01 35.85 36.29 388,999 +0.95(+2.69%)
Jun 09, 2009 35.85 35.85 34.88 35.34 256,603 -0.23(-0.65%)
Jun 08, 2009 35.30 35.77 34.99 35.57 247,082 -1.26(-3.41%)
Jun 05, 2009 37.19 37.19 36.47 36.82 186,139 +0.23(+0.63%)
Jun 04, 2009 36.41 36.72 36.28 36.59 580,301 +0.24(+0.65%)
Jun 03, 2009 37.03 37.17 36.04 36.35 372,252 -0.46(-1.25%)
Jun 02, 2009 36.42 37.36 36.34 36.81 674,881 -0.71(-1.88%)
Jun 01, 2009 36.81 37.68 36.81 37.52 520,635 +2.16(+6.09%)
May 29, 2009 35.59 35.69 34.96 35.37 341,857 -0.01(-0.04%)
May 28, 2009 35.06 35.59 34.77 35.38 348,381 +0.59(+1.69%)
May 27, 2009 35.28 35.48 34.61 34.79 479,825 +0.39(+1.15%)
May 26, 2009 32.88 34.63 32.88 34.40 513,875 +1.48(+4.49%)
May 22, 2009 32.97 33.32 32.74 32.92 544,435 +0.16(+0.50%)
May 21, 2009 33.43 33.44 32.33 32.76 565,873 -1.47(-4.30%)
May 20, 2009 34.48 34.82 34.18 34.23 424,897 -0.82(-2.33%)
May 19, 2009 35.29 35.46 34.83 35.05 244,864 -0.34(-0.97%)
May 18, 2009 34.92 35.53 34.53 35.39 446,217 +1.57(+4.64%)
May 15, 2009 33.63 34.32 33.59 33.82 620,606 +0.28(+0.84%)
May 14, 2009 33.08 33.93 33.00 33.54 612,906 +1.06(+3.27%)
May 13, 2009 33.00 33.00 32.13 32.48 1,555,649 -1.59(-4.67%)
May 12, 2009 34.38 34.48 33.65 34.07 344,159 -0.36(-1.04%)
May 11, 2009 34.52 34.90 34.21 34.42 566,301 -1.83(-5.04%)
May 08, 2009 36.80 36.80 35.40 36.25 611,893 +0.09(+0.25%)
May 07, 2009 37.42 37.46 35.95 36.16 720,948 -2.40(-6.22%)
May 06, 2009 38.29 38.68 37.79 38.56 377,729 +1.06(+2.81%)
May 05, 2009 37.38 37.88 36.90 37.51 649,053 -1.40(-3.59%)
May 04, 2009 38.93 38.99 38.67 38.90 765,419 +1.64(+4.41%)
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.