Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 37.13 37.25 36.62 36.88 169,911 -0.40(-1.07%)
Jul 30, 2009 36.93 37.53 36.53 37.28 131,773 +0.64(+1.75%)
Jul 29, 2009 36.49 37.00 36.19 36.64 99,959 +0.00(+0.00%)
Jul 28, 2009 36.60 36.86 36.09 36.64 129,745 -0.08(-0.22%)
Jul 27, 2009 36.60 36.91 36.31 36.72 94,269 -0.20(-0.54%)
Jul 24, 2009 35.94 36.98 35.87 36.92 1,498 +0.79(+2.19%)
Jul 23, 2009 35.66 36.42 35.53 36.13 303,703 +0.38(+1.06%)
Jul 22, 2009 35.50 36.03 35.30 35.75 82,864 +0.11(+0.31%)
Jul 21, 2009 35.42 35.70 35.31 35.64 173,434 +0.28(+0.79%)
Jul 20, 2009 35.69 35.77 34.96 35.36 117,171 -0.06(-0.17%)
Jul 17, 2009 35.69 35.80 35.15 35.42 163,798 -0.17(-0.48%)
Jul 16, 2009 35.05 35.63 34.81 35.59 105,348 +0.46(+1.31%)
Jul 15, 2009 35.00 35.33 34.78 35.13 158,722 +0.41(+1.18%)
Jul 14, 2009 34.80 35.00 34.26 34.72 86,671 -0.19(-0.54%)
Jul 13, 2009 33.97 34.91 33.97 34.91 130,861 +0.67(+1.96%)
Jul 10, 2009 34.21 34.51 34.03 34.24 74,690 -0.05(-0.15%)
Jul 09, 2009 34.95 34.95 34.00 34.29 114,937 -0.44(-1.27%)
Jul 08, 2009 34.99 35.28 34.44 34.73 111,524 -0.23(-0.66%)
Jul 07, 2009 35.41 35.46 34.90 34.96 114,750 -0.36(-1.02%)
Jul 06, 2009 35.60 35.71 35.08 35.32 202,556 -0.28(-0.79%)
Jul 02, 2009 35.52 35.78 35.38 35.60 232,802 -0.40(-1.11%)
Jul 01, 2009 34.93 36.25 34.92 36.00 303,904 +1.11(+3.18%)
Jun 30, 2009 34.64 35.13 34.48 34.89 218,109 +0.17(+0.49%)
Jun 29, 2009 34.69 34.97 34.50 34.72 155,088 +0.03(+0.09%)
Jun 26, 2009 33.86 34.81 33.58 34.69 458,540 +0.76(+2.24%)
Jun 25, 2009 33.82 34.27 33.69 33.93 180,180 +0.36(+1.07%)
Jun 24, 2009 34.04 34.30 33.50 33.57 255,951 -0.29(-0.86%)
Jun 23, 2009 34.31 34.34 33.67 33.86 184,399 -0.32(-0.94%)
Jun 22, 2009 34.06 34.50 33.82 34.18 172,236 -0.08(-0.23%)
Jun 19, 2009 34.99 35.10 33.82 34.26 298,687 -0.57(-1.64%)
Jun 18, 2009 34.25 34.85 34.07 34.83 114,393 +0.46(+1.34%)
Jun 17, 2009 34.13 34.87 34.07 34.37 138,358 +0.14(+0.41%)
Jun 16, 2009 34.33 34.72 33.90 34.23 192,706 -0.10(-0.29%)
Jun 15, 2009 34.28 34.63 33.90 34.33 278,485 -0.51(-1.46%)
Jun 12, 2009 33.92 34.90 33.56 34.84 190,585 +0.77(+2.26%)
Jun 11, 2009 33.54 34.32 33.36 34.07 216,876 +0.53(+1.58%)
Jun 10, 2009 33.83 33.83 33.23 33.54 370,460 -0.13(-0.39%)
Jun 09, 2009 34.34 34.34 33.60 33.67 298,127 -0.62(-1.81%)
Jun 08, 2009 34.32 34.60 34.04 34.29 241,452 -0.08(-0.23%)
Jun 05, 2009 34.41 34.70 34.02 34.37 218,175 +0.14(+0.41%)
Jun 04, 2009 34.41 34.41 33.97 34.23 283,808 +0.09(+0.26%)
Jun 03, 2009 33.97 34.46 33.89 34.14 162,183 -0.01(-0.03%)
Jun 02, 2009 33.68 34.22 33.60 34.15 375,700 +0.43(+1.28%)
Jun 01, 2009 33.72 34.17 33.38 33.72 339,978 +0.34(+1.02%)
May 29, 2009 33.44 33.65 33.05 33.38 315,741 +0.02(+0.06%)
May 28, 2009 33.68 33.75 33.04 33.36 228,356 +0.01(+0.03%)
May 27, 2009 33.39 33.56 33.21 33.35 239,724 -0.14(-0.42%)
May 26, 2009 33.20 33.82 33.05 33.49 413,439 +0.29(+0.87%)
May 22, 2009 33.57 33.59 33.18 33.20 177,091 -0.29(-0.87%)
May 21, 2009 33.62 34.00 33.14 33.49 257,124 -0.43(-1.27%)
May 20, 2009 34.67 34.68 33.89 33.92 276,325 -0.61(-1.77%)
May 19, 2009 34.57 34.77 34.32 34.53 172,811 -0.10(-0.29%)
May 18, 2009 34.69 34.84 34.31 34.63 238,695 +0.18(+0.52%)
May 15, 2009 34.93 35.08 34.25 34.45 329,695 -0.64(-1.82%)
May 14, 2009 35.40 35.46 34.58 35.09 197,519 -0.18(-0.51%)
May 13, 2009 35.86 36.20 35.23 35.27 197,055 -0.67(-1.86%)
May 12, 2009 35.52 36.20 35.52 35.94 203,454 +0.55(+1.55%)
May 11, 2009 34.75 35.64 34.66 35.39 251,743 +0.33(+0.94%)
May 08, 2009 35.25 35.47 34.72 35.06 175,865 +0.26(+0.75%)
May 07, 2009 34.75 35.05 34.41 34.80 224,320 +0.30(+0.87%)
May 06, 2009 34.96 34.96 34.16 34.50 189,732 -0.23(-0.66%)
May 05, 2009 35.01 35.26 34.16 34.73 301,883 -0.51(-1.45%)
May 04, 2009 34.86 35.24 34.77 35.24 335,080 +0.18(+0.51%)
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.