Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 33.00 33.24 32.79 33.12 58,747 -0.07(-0.22%)
Jul 30, 2009 33.53 33.53 32.71 33.19 40,925 +0.16(+0.48%)
Jul 29, 2009 32.13 33.27 32.13 33.03 22,773 +0.62(+1.93%)
Jul 28, 2009 31.61 32.48 31.15 32.41 32,923 +0.44(+1.38%)
Jul 27, 2009 32.52 32.76 31.71 31.97 50,113 -0.56(-1.72%)
Jul 24, 2009 32.28 32.64 31.64 32.52 815 -0.12(-0.38%)
Jul 23, 2009 32.71 33.19 32.39 32.65 81,293 -0.25(-0.77%)
Jul 22, 2009 32.54 33.16 32.26 32.90 17,087 +0.09(+0.27%)
Jul 21, 2009 32.79 32.81 32.14 32.81 48,450 +0.12(+0.38%)
Jul 20, 2009 32.97 33.04 32.21 32.69 42,438 -0.25(-0.75%)
Jul 17, 2009 33.19 33.19 32.28 32.94 37,570 -0.25(-0.76%)
Jul 16, 2009 32.89 33.19 32.89 33.19 77,996 +0.00(+0.00%)
Jul 15, 2009 33.19 33.30 32.87 33.19 142,037 +0.15(+0.44%)
Jul 14, 2009 33.19 33.19 32.79 33.05 40,369 -0.15(-0.44%)
Jul 13, 2009 32.87 33.23 32.87 33.19 172,626 +0.51(+1.55%)
Jul 10, 2009 32.44 33.55 31.93 32.68 56,934 -0.18(-0.55%)
Jul 09, 2009 33.72 33.73 32.82 32.87 50,563 -0.82(-2.43%)
Jul 08, 2009 34.56 34.57 33.34 33.68 102,951 -0.89(-2.56%)
Jul 07, 2009 34.98 35.04 34.29 34.57 60,216 -0.18(-0.52%)
Jul 06, 2009 34.49 34.93 33.63 34.75 51,153 +0.38(+1.10%)
Jul 02, 2009 34.90 34.90 34.01 34.37 64,675 -1.24(-3.48%)
Jul 01, 2009 35.67 35.82 34.99 35.61 47,020 +0.43(+1.22%)
Jun 30, 2009 34.98 35.67 34.66 35.19 42,299 +0.12(+0.35%)
Jun 29, 2009 35.24 36.42 34.70 35.06 55,062 +0.07(+0.19%)
Jun 26, 2009 35.59 36.05 34.61 35.00 167,572 -0.94(-2.62%)
Jun 25, 2009 35.06 36.22 35.01 35.94 45,272 +1.05(+3.02%)
Jun 24, 2009 35.59 36.25 34.66 34.89 53,872 -0.23(-0.66%)
Jun 23, 2009 34.27 35.75 33.69 35.12 71,488 +1.05(+3.09%)
Jun 22, 2009 35.64 36.03 33.88 34.07 76,644 -2.05(-5.68%)
Jun 19, 2009 36.43 36.43 35.29 36.12 98,573 +0.24(+0.67%)
Jun 18, 2009 36.09 37.04 35.45 35.88 54,180 +0.07(+0.20%)
Jun 17, 2009 35.53 35.96 34.94 35.81 51,989 +0.35(+0.98%)
Jun 16, 2009 36.46 36.71 35.01 35.46 35,973 -0.68(-1.89%)
Jun 15, 2009 35.89 36.29 35.48 36.14 61,003 -0.46(-1.27%)
Jun 12, 2009 35.84 36.77 35.32 36.61 54,755 +0.53(+1.47%)
Jun 11, 2009 36.88 36.88 35.01 36.08 69,683 -0.49(-1.35%)
Jun 10, 2009 38.75 38.75 35.73 36.57 77,959 -1.93(-5.01%)
Jun 09, 2009 38.55 38.94 38.23 38.50 44,704 +0.00(+0.00%)
Jun 08, 2009 38.30 38.81 37.94 38.50 90,240 -0.09(-0.24%)
Jun 05, 2009 38.84 39.06 38.15 38.60 45,308 +0.15(+0.38%)
Jun 04, 2009 38.92 38.92 38.18 38.45 106,515 +0.00(+0.00%)
Jun 03, 2009 38.69 39.21 38.21 38.45 102,314 -0.28(-0.71%)
Jun 02, 2009 39.01 39.80 38.73 38.73 184,876 -0.62(-1.59%)
Jun 01, 2009 39.05 39.90 38.45 39.35 74,052 +1.23(+3.22%)
May 29, 2009 38.14 38.92 37.89 38.12 158,171 +0.16(+0.42%)
May 28, 2009 37.24 38.15 37.00 37.97 125,111 +1.19(+3.24%)
May 27, 2009 38.82 38.82 36.72 36.78 127,006 -1.97(-5.07%)
May 26, 2009 36.49 38.75 36.49 38.74 154,720 +1.54(+4.13%)
May 22, 2009 36.99 38.88 36.74 37.20 66,885 +0.59(+1.63%)
May 21, 2009 35.35 36.93 35.01 36.61 150,636 +0.64(+1.78%)
May 20, 2009 41.06 38.79 35.70 35.97 172,640 -1.53(-4.08%)
May 19, 2009 40.08 40.08 37.36 37.50 107,081 -2.42(-6.05%)
May 18, 2009 38.14 40.08 37.58 39.92 138,394 +2.50(+6.67%)
May 15, 2009 36.81 37.99 36.48 37.42 94,757 +0.61(+1.66%)
May 14, 2009 34.70 37.22 34.64 36.81 121,221 +2.13(+6.15%)
May 13, 2009 36.70 36.86 34.67 34.68 87,074 -2.84(-7.58%)
May 12, 2009 38.78 38.81 36.49 37.52 77,709 -1.07(-2.78%)
May 11, 2009 37.22 39.31 36.99 38.60 96,467 +0.41(+1.08%)
May 08, 2009 36.76 38.23 36.76 38.18 92,513 +1.43(+3.89%)
May 07, 2009 37.38 37.73 35.94 36.75 79,920 +0.00(+0.00%)
May 06, 2009 37.35 37.91 35.91 36.75 109,130 -0.22(-0.59%)
May 05, 2009 36.67 37.22 34.93 36.97 91,143 -0.17(-0.47%)
May 04, 2009 36.67 37.44 36.60 37.15 158,450 +1.20(+3.33%)
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.