Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 33.62 33.80 33.27 33.62 375,552 -0.14(-0.41%)
Jul 30, 2009 33.92 33.97 33.36 33.76 235,905 -0.01(-0.03%)
Jul 29, 2009 33.67 33.91 33.53 33.77 375,517 -0.20(-0.59%)
Jul 28, 2009 33.63 34.11 33.63 33.97 331,534 +0.21(+0.62%)
Jul 27, 2009 33.98 34.17 33.74 33.76 153,768 -0.37(-1.08%)
Jul 24, 2009 33.73 34.13 33.40 34.13 870 +0.37(+1.10%)
Jul 23, 2009 32.87 34.34 32.76 33.76 586,430 +0.98(+2.99%)
Jul 22, 2009 32.58 33.00 32.42 32.78 225,740 +0.11(+0.34%)
Jul 21, 2009 32.47 32.67 32.11 32.67 266,816 +0.40(+1.24%)
Jul 20, 2009 32.33 32.33 31.95 32.27 206,984 +0.20(+0.62%)
Jul 17, 2009 32.35 32.63 31.77 32.07 209,351 -0.22(-0.68%)
Jul 16, 2009 32.00 32.40 31.75 32.29 212,519 +0.16(+0.50%)
Jul 15, 2009 31.49 32.13 31.35 32.13 294,889 +1.00(+3.21%)
Jul 14, 2009 31.06 31.17 30.50 31.13 182,901 +0.34(+1.10%)
Jul 13, 2009 30.51 30.86 30.45 30.79 275,047 -0.08(-0.26%)
Jul 10, 2009 30.92 32.25 30.05 30.87 119,990 -0.07(-0.23%)
Jul 09, 2009 31.28 31.28 30.51 30.94 178,176 -0.09(-0.29%)
Jul 08, 2009 31.10 31.45 30.71 31.03 192,764 -0.13(-0.42%)
Jul 07, 2009 31.54 31.75 31.14 31.16 171,210 -0.56(-1.77%)
Jul 06, 2009 31.61 31.80 31.28 31.72 143,585 +0.11(+0.35%)
Jul 02, 2009 32.01 32.02 31.41 31.61 209,971 -0.69(-2.14%)
Jul 01, 2009 32.00 32.61 31.82 32.30 349,941 +0.50(+1.57%)
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%)
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.