Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 34.48 34.87 34.26 34.70 4,912,390 +0.19(+0.55%)
Jul 30, 2009 34.39 34.86 34.26 34.51 4,611,636 +0.47(+1.38%)
Jul 29, 2009 33.87 34.19 33.65 34.04 4,948,579 -0.11(-0.32%)
Jul 28, 2009 33.90 34.36 33.61 34.15 4,794,181 -0.03(-0.10%)
Jul 27, 2009 34.14 34.33 33.59 34.19 8,145,600 +0.19(+0.57%)
Jul 24, 2009 33.95 34.07 33.16 33.99 591 -0.23(-0.67%)
Jul 23, 2009 33.44 34.35 33.07 34.22 5,848,840 +0.84(+2.52%)
Jul 22, 2009 33.32 33.73 33.24 33.38 3,374,664 -0.03(-0.09%)
Jul 21, 2009 33.78 33.95 32.83 33.41 7,074,706 +0.04(+0.12%)
Jul 20, 2009 32.53 33.43 32.53 33.37 4,527,966 +0.94(+2.90%)
Jul 17, 2009 32.71 32.94 32.15 32.43 5,583,774 -0.40(-1.22%)
Jul 16, 2009 32.36 33.00 32.28 32.83 3,358,571 +0.42(+1.30%)
Jul 15, 2009 31.53 32.50 31.41 32.41 6,482,707 +1.23(+3.94%)
Jul 14, 2009 30.87 31.23 30.71 31.18 5,590,203 +0.37(+1.20%)
Jul 13, 2009 30.16 30.83 30.15 30.81 5,966,126 +0.78(+2.60%)
Jul 10, 2009 29.53 30.08 29.30 30.03 6,111,547 +0.36(+1.21%)
Jul 09, 2009 29.68 29.83 29.33 29.67 6,871,062 +0.19(+0.64%)
Jul 08, 2009 29.38 29.79 29.17 29.48 9,381,202 +0.17(+0.58%)
Jul 07, 2009 30.33 30.39 29.21 29.31 7,057,246 -1.01(-3.33%)
Jul 06, 2009 30.50 30.60 29.91 30.32 4,510,160 -0.48(-1.56%)
Jul 02, 2009 31.40 31.61 30.57 30.80 4,698,261 -1.06(-3.33%)
Jul 01, 2009 31.59 32.14 31.38 31.86 5,159,437 +0.46(+1.46%)
Jun 30, 2009 32.30 32.30 31.21 31.40 4,628,476 -0.78(-2.42%)
Jun 29, 2009 31.91 32.32 31.56 32.18 4,770,280 +0.41(+1.29%)
Jun 26, 2009 31.86 32.34 31.67 31.77 4,671,430 -0.08(-0.25%)
Jun 25, 2009 31.46 32.20 31.25 31.85 6,996,358 +0.81(+2.61%)
Jun 24, 2009 31.69 32.11 30.81 31.04 8,233,814 -0.39(-1.24%)
Jun 23, 2009 31.63 31.65 30.94 31.43 7,187,323 -0.15(-0.47%)
Jun 22, 2009 32.57 32.57 31.53 31.58 5,404,712 -1.23(-3.75%)
Jun 19, 2009 33.14 33.37 32.76 32.81 6,805,730 -0.17(-0.52%)
Jun 18, 2009 32.86 33.19 32.25 32.98 5,938,300 +0.20(+0.61%)
Jun 17, 2009 33.07 33.24 32.41 32.78 6,514,807 -0.38(-1.15%)
Jun 16, 2009 33.92 34.16 32.89 33.16 8,158,517 -0.76(-2.24%)
Jun 15, 2009 35.09 35.11 33.60 33.92 7,342,286 -1.49(-4.21%)
Jun 12, 2009 35.60 35.67 35.05 35.41 4,422,483 -0.38(-1.06%)
Jun 11, 2009 35.75 36.33 35.73 35.79 5,479,527 +0.19(+0.53%)
Jun 10, 2009 35.96 36.18 35.08 35.60 4,616,404 -0.12(-0.34%)
Jun 09, 2009 35.77 35.97 35.26 35.72 4,886,800 +0.05(+0.14%)
Jun 08, 2009 35.28 36.00 35.09 35.67 4,709,743 -0.05(-0.14%)
Jun 05, 2009 36.45 36.66 35.58 35.72 6,301,731 +0.24(+0.68%)
Jun 04, 2009 34.67 35.56 34.52 35.48 4,331,281 +0.81(+2.34%)
Jun 03, 2009 34.94 34.94 34.10 34.67 4,938,393 -0.52(-1.48%)
Jun 02, 2009 35.31 35.58 34.60 35.19 6,452,815 -0.16(-0.45%)
Jun 01, 2009 33.65 35.57 33.56 35.35 7,663,337 +2.19(+6.60%)
May 29, 2009 32.48 33.22 32.29 33.16 5,364,906 +0.96(+2.98%)
May 28, 2009 32.06 32.42 31.31 32.20 4,110,045 +0.14(+0.44%)
May 27, 2009 32.55 33.01 31.98 32.06 4,775,432 -0.57(-1.75%)
May 26, 2009 31.82 33.05 31.75 32.63 5,335,883 +0.53(+1.65%)
May 22, 2009 31.83 32.61 31.74 32.10 4,265,527 +0.28(+0.88%)
May 21, 2009 32.58 32.58 31.43 31.82 5,859,039 -1.23(-3.72%)
May 20, 2009 33.39 33.76 32.96 33.05 5,313,016 -0.04(-0.12%)
May 19, 2009 33.07 33.42 32.56 33.09 5,793,542 +0.09(+0.27%)
May 18, 2009 32.21 33.03 32.09 33.00 6,339,355 +1.05(+3.29%)
May 15, 2009 31.98 32.50 31.69 31.95 5,453,115 +0.03(+0.09%)
May 14, 2009 31.37 32.22 31.32 31.92 4,606,055 +0.55(+1.75%)
May 13, 2009 32.61 32.69 30.97 31.37 8,441,768 -1.74(-5.26%)
May 12, 2009 33.75 33.89 32.60 33.11 6,583,732 -0.53(-1.58%)
May 11, 2009 34.29 34.48 33.37 33.64 6,793,539 -1.08(-3.11%)
May 08, 2009 33.60 34.91 33.28 34.72 8,884,328 +1.61(+4.86%)
May 07, 2009 33.69 33.93 32.76 33.11 10,390,520 -0.37(-1.11%)
May 06, 2009 32.80 33.57 32.25 33.48 11,920,980 +1.80(+5.68%)
May 05, 2009 31.58 32.10 31.49 31.68 6,761,331 +0.16(+0.51%)
May 04, 2009 32.07 32.27 31.23 31.52 11,187,135 -0.11(-0.35%)
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.