Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 31.91 32.00 31.32 31.80 259,899 -0.03(-0.09%)
Jun 29, 2009 31.62 31.91 31.40 31.83 233,003 +0.28(+0.89%)
Jun 26, 2009 31.13 31.57 30.97 31.55 353,514 +0.37(+1.19%)
Jun 25, 2009 30.73 31.47 30.61 31.18 338,438 +0.34(+1.10%)
Jun 24, 2009 31.23 31.23 30.66 30.84 303,955 -0.22(-0.71%)
Jun 23, 2009 31.66 31.66 30.94 31.06 332,462 -0.48(-1.52%)
Jun 22, 2009 31.48 31.90 31.29 31.54 393,850 -0.05(-0.16%)
Jun 19, 2009 32.34 32.38 31.59 31.59 638,480 -0.53(-1.65%)
Jun 18, 2009 31.88 32.30 31.49 32.12 428,743 +0.36(+1.13%)
Jun 17, 2009 31.63 31.99 31.36 31.76 240,673 +0.24(+0.76%)
Jun 16, 2009 31.43 31.63 31.05 31.52 279,710 +0.32(+1.03%)
Jun 15, 2009 31.12 31.28 30.68 31.20 297,523 -0.11(-0.35%)
Jun 12, 2009 31.23 31.48 30.78 31.31 196,253 +0.00(+0.00%)
Jun 11, 2009 31.07 31.45 30.85 31.31 394,080 +0.31(+1.00%)
Jun 10, 2009 31.19 31.20 30.75 31.00 316,118 +0.14(+0.45%)
Jun 09, 2009 30.94 31.18 30.57 30.86 313,407 -0.05(-0.16%)
Jun 08, 2009 30.57 31.03 30.55 30.91 422,467 +0.34(+1.11%)
Jun 05, 2009 30.53 30.72 30.04 30.57 254,007 +0.15(+0.49%)
Jun 04, 2009 30.11 30.46 30.01 30.42 220,358 +0.32(+1.06%)
Jun 03, 2009 30.34 30.59 29.84 30.10 218,442 -0.24(-0.79%)
Jun 02, 2009 30.16 30.37 29.88 30.34 361,330 +0.28(+0.93%)
Jun 01, 2009 29.28 30.18 29.15 30.06 517,646 +1.14(+3.94%)
May 29, 2009 28.93 28.93 28.36 28.92 297,788 +0.16(+0.56%)
May 28, 2009 28.53 28.92 28.39 28.76 272,129 +0.50(+1.77%)
May 27, 2009 28.92 29.07 28.12 28.26 405,648 -0.70(-2.42%)
May 26, 2009 28.64 29.37 28.46 28.96 586,370 +0.50(+1.76%)
May 22, 2009 28.78 28.86 28.42 28.46 229,976 -0.16(-0.56%)
May 21, 2009 28.82 29.43 28.40 28.62 296,465 -0.33(-1.14%)
May 20, 2009 29.37 29.74 28.84 28.95 563,442 -0.45(-1.53%)
May 19, 2009 29.32 29.59 29.12 29.40 311,313 +0.25(+0.86%)
May 18, 2009 29.16 29.51 28.84 29.15 383,317 -0.29(-0.99%)
May 17, 2009 29.70 29.77 29.44 29.44 19,650 +0.42(+1.45%)
May 15, 2009 29.70 29.77 28.91 29.02 391,471 -0.81(-2.72%)
May 14, 2009 29.94 30.55 29.67 29.83 396,117 -0.12(-0.40%)
May 13, 2009 30.77 31.68 29.93 29.95 394,074 -1.11(-3.57%)
May 12, 2009 31.27 31.49 30.86 31.06 492,638 +0.00(+0.00%)
May 11, 2009 30.50 31.54 30.37 31.06 718,494 +0.44(+1.44%)
May 08, 2009 31.47 31.62 30.43 30.62 732,658 -0.50(-1.61%)
May 07, 2009 31.43 31.63 31.00 31.12 328,011 +0.11(+0.35%)
May 06, 2009 31.77 31.97 31.01 31.01 446,501 -0.48(-1.52%)
May 05, 2009 31.74 31.89 31.29 31.49 399,755 -0.39(-1.22%)
May 04, 2009 31.58 31.88 31.55 31.88 426,829 +0.47(+1.50%)
May 01, 2009 30.96 31.42 30.42 31.41 413,129 +0.24(+0.77%)
Apr 30, 2009 30.98 31.50 30.79 31.17 576,418 +0.65(+2.13%)
Apr 29, 2009 29.65 31.15 29.65 30.52 621,103 +1.09(+3.70%)
Apr 28, 2009 29.26 29.77 29.06 29.43 353,798 +0.15(+0.51%)
Apr 27, 2009 28.62 29.64 28.45 29.28 468,205 +0.72(+2.52%)
Apr 24, 2009 28.12 28.62 27.77 28.56 361,231 +0.52(+1.85%)
Apr 23, 2009 27.71 28.25 27.59 28.04 616,836 +0.17(+0.61%)
Apr 22, 2009 27.56 28.09 27.35 27.87 432,802 +0.09(+0.32%)
Apr 21, 2009 27.35 27.87 27.14 27.78 430,687 +0.47(+1.72%)
Apr 20, 2009 27.24 27.35 26.92 27.31 480,452 +0.19(+0.70%)
Apr 17, 2009 27.01 27.31 26.81 27.12 345,245 +0.22(+0.82%)
Apr 16, 2009 26.93 27.13 26.59 26.90 506,211 +0.32(+1.20%)
Apr 15, 2009 26.77 26.97 26.54 26.58 386,398 -0.17(-0.64%)
Apr 14, 2009 26.99 27.48 26.67 26.75 599,827 -0.19(-0.71%)
Apr 13, 2009 26.57 27.02 26.46 26.94 280,690 +0.24(+0.90%)
Apr 09, 2009 26.94 27.06 26.43 26.70 614,367 +0.25(+0.95%)
Apr 08, 2009 26.49 26.78 26.17 26.45 321,302 +0.00(+0.00%)
Apr 07, 2009 27.04 27.08 26.36 26.45 486,002 -0.71(-2.61%)
Apr 06, 2009 27.40 27.61 26.93 27.16 242,185 -0.19(-0.69%)
Apr 03, 2009 27.15 27.35 26.73 27.35 275,284 +0.24(+0.89%)
Apr 02, 2009 27.18 27.75 26.71 27.11 280,484 +0.39(+1.46%)
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.