Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.40 39.79 38.50 38.84 248,646 -0.47(-1.20%)
Oct 29, 2009 38.61 39.43 38.20 39.31 276,427 +1.11(+2.91%)
Oct 28, 2009 39.12 39.25 38.06 38.20 256,296 -0.64(-1.65%)
Oct 27, 2009 38.95 39.12 38.51 38.84 264,455 +0.12(+0.31%)
Oct 26, 2009 39.27 39.70 38.50 38.72 276,661 -0.58(-1.48%)
Oct 23, 2009 39.41 39.51 39.30 39.30 210,193 -0.27(-0.68%)
Oct 22, 2009 40.10 40.11 39.21 39.57 303,624 +0.10(+0.25%)
Oct 21, 2009 39.72 39.98 39.36 39.47 302,060 -0.25(-0.63%)
Oct 20, 2009 39.81 40.01 39.69 39.72 284,084 -0.07(-0.18%)
Oct 19, 2009 40.00 40.20 39.66 39.79 284,041 -0.04(-0.10%)
Oct 16, 2009 39.37 39.98 39.30 39.83 251,356 +0.29(+0.73%)
Oct 15, 2009 39.37 39.70 39.25 39.54 210,061 -0.05(-0.13%)
Oct 14, 2009 39.21 39.67 39.05 39.59 224,289 +0.41(+1.05%)
Oct 13, 2009 38.88 39.20 38.68 39.18 411,837 +0.35(+0.90%)
Oct 12, 2009 38.70 38.99 38.60 38.83 164,337 +0.41(+1.07%)
Oct 09, 2009 38.32 38.70 38.30 38.42 292,413 -0.16(-0.41%)
Oct 08, 2009 38.32 38.58 38.15 38.58 305,750 +0.42(+1.10%)
Oct 07, 2009 38.33 38.33 38.00 38.16 159,340 -0.13(-0.34%)
Oct 06, 2009 38.40 38.40 38.02 38.29 344,056 +0.22(+0.58%)
Oct 05, 2009 37.74 38.16 37.46 38.07 369,860 +0.65(+1.74%)
Oct 02, 2009 36.70 37.70 36.55 37.42 362,790 +0.52(+1.41%)
Oct 01, 2009 37.40 37.66 36.85 36.90 310,640 -0.70(-1.86%)
Sep 30, 2009 37.61 38.13 37.36 37.60 383,269 -0.13(-0.34%)
Sep 29, 2009 37.99 38.40 37.73 37.73 562,921 +0.50(+1.34%)
Sep 28, 2009 37.75 37.99 36.95 37.23 287,790 +0.22(+0.59%)
Sep 25, 2009 37.50 37.85 37.00 37.01 435,299 -0.49(-1.31%)
Sep 24, 2009 38.00 38.00 37.02 37.50 235,120 -0.20(-0.53%)
Sep 23, 2009 38.05 38.05 37.47 37.70 293,837 -0.19(-0.50%)
Sep 22, 2009 38.20 38.59 37.67 37.89 324,563 +0.04(+0.11%)
Sep 21, 2009 37.90 38.30 37.00 37.85 420,511 +0.64(+1.72%)
Sep 18, 2009 38.67 38.67 36.51 37.21 624,043 -0.94(-2.46%)
Sep 17, 2009 38.53 38.53 37.60 38.15 219,910 +0.78(+2.09%)
Sep 16, 2009 37.58 38.26 37.30 37.37 283,706 -0.27(-0.72%)
Sep 15, 2009 37.80 37.80 37.35 37.64 139,496 +0.09(+0.24%)
Sep 14, 2009 37.64 37.66 37.20 37.55 110,954 +0.00(+0.00%)
Sep 11, 2009 37.89 37.89 37.15 37.55 128,112 +0.37(+1.00%)
Sep 10, 2009 37.04 37.30 36.84 37.18 137,082 +0.39(+1.06%)
Sep 09, 2009 36.91 37.00 36.40 36.79 162,469 +0.12(+0.33%)
Sep 08, 2009 36.50 36.72 36.35 36.67 215,640 +0.42(+1.16%)
Sep 04, 2009 36.14 36.34 35.67 36.25 105,723 +0.43(+1.20%)
Sep 03, 2009 35.29 35.97 35.29 35.82 139,749 +0.52(+1.47%)
Sep 02, 2009 35.75 35.75 35.30 35.30 181,921 -0.38(-1.07%)
Sep 01, 2009 36.12 36.79 35.58 35.68 165,072 -0.56(-1.55%)
Aug 31, 2009 36.39 36.39 36.00 36.24 146,126 -0.18(-0.49%)
Aug 28, 2009 36.95 36.95 36.11 36.42 83,909 -0.10(-0.27%)
Aug 27, 2009 36.01 36.55 35.68 36.52 184,018 +0.27(+0.74%)
Aug 26, 2009 36.50 36.50 36.00 36.25 230,426 -0.31(-0.85%)
Aug 25, 2009 37.00 37.25 36.23 36.56 356,109 -0.67(-1.80%)
Aug 24, 2009 37.00 37.23 36.86 37.23 354,389 +0.08(+0.22%)
Aug 21, 2009 37.65 37.65 36.71 37.15 129,221 +0.30(+0.81%)
Aug 20, 2009 37.40 38.35 36.50 36.85 373,166 -0.02(-0.05%)
Aug 19, 2009 36.54 36.97 36.34 36.87 162,337 +0.40(+1.10%)
Aug 18, 2009 37.97 37.97 36.29 36.47 219,234 -0.43(-1.17%)
Aug 17, 2009 37.25 37.97 36.29 36.90 203,991 -0.71(-1.89%)
Aug 14, 2009 38.00 38.00 37.14 37.61 147,041 +0.04(+0.11%)
Aug 13, 2009 38.42 38.49 37.04 37.57 116,574 +0.49(+1.32%)
Aug 12, 2009 37.90 37.90 36.83 37.08 153,617 +0.24(+0.65%)
Aug 11, 2009 37.65 37.75 36.65 36.84 188,443 -0.61(-1.63%)
Aug 10, 2009 37.50 37.55 37.25 37.45 108,421 -0.08(-0.21%)
Aug 07, 2009 37.67 37.84 37.31 37.53 111,779 -0.07(-0.19%)
Aug 06, 2009 38.42 38.42 37.09 37.60 183,339 -0.19(-0.50%)
Aug 05, 2009 38.32 38.71 36.81 37.79 207,541 -1.35(-3.45%)
Aug 04, 2009 39.19 39.84 39.00 39.14 327,787 -0.08(-0.21%)
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.