Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 35.09 35.88 34.06 35.52 272,946 -0.17(-0.48%)
Aug 28, 2009 37.00 37.38 35.09 35.69 241,845 -1.20(-3.25%)
Aug 27, 2009 37.54 37.90 35.46 36.89 271,556 -0.78(-2.07%)
Aug 26, 2009 39.40 39.40 37.15 37.67 107,328 -1.03(-2.66%)
Aug 25, 2009 38.90 39.22 38.44 38.70 69,516 -0.34(-0.87%)
Aug 24, 2009 38.98 39.47 38.66 39.04 64,364 +0.06(+0.15%)
Aug 21, 2009 38.74 38.99 38.15 38.98 108,138 +0.74(+1.94%)
Aug 20, 2009 37.72 38.32 37.58 38.24 72,405 +0.56(+1.49%)
Aug 19, 2009 36.93 38.01 36.36 37.68 119,248 +0.24(+0.64%)
Aug 18, 2009 37.12 37.72 37.09 37.44 206,135 +0.31(+0.83%)
Aug 17, 2009 38.79 38.79 37.00 37.13 184,106 -2.67(-6.71%)
Aug 14, 2009 40.75 40.75 39.35 39.80 120,730 -0.91(-2.24%)
Aug 13, 2009 40.14 40.75 39.62 40.71 92,226 +0.57(+1.42%)
Aug 12, 2009 38.84 40.52 38.76 40.14 183,530 +1.24(+3.19%)
Aug 11, 2009 39.25 39.56 37.41 38.90 153,537 -0.64(-1.62%)
Aug 10, 2009 40.59 40.75 38.86 39.54 106,109 -1.38(-3.37%)
Aug 07, 2009 40.93 41.23 39.94 40.92 180,972 +0.66(+1.64%)
Aug 06, 2009 41.50 41.99 40.03 40.26 148,423 -0.81(-1.97%)
Aug 05, 2009 41.51 42.24 40.40 41.07 145,143 -0.30(-0.73%)
Aug 04, 2009 40.47 41.48 39.29 41.37 177,646 +0.86(+2.12%)
Aug 03, 2009 39.80 40.75 38.31 40.51 276,125 +1.35(+3.45%)
Jul 31, 2009 40.03 40.52 39.14 39.16 124,065 -0.89(-2.22%)
Jul 30, 2009 40.30 40.37 39.62 40.05 167,724 +0.25(+0.63%)
Jul 29, 2009 39.34 40.10 38.81 39.80 102,443 +0.29(+0.73%)
Jul 28, 2009 39.33 39.97 38.68 39.51 129,843 -0.28(-0.70%)
Jul 27, 2009 40.08 40.15 37.40 39.79 312,761 -0.28(-0.70%)
Jul 24, 2009 41.24 41.32 39.82 40.07 518 -1.33(-3.21%)
Jul 23, 2009 40.83 41.89 40.79 41.40 334,020 +0.66(+1.62%)
Jul 22, 2009 40.46 41.74 40.46 40.74 146,713 +0.22(+0.54%)
Jul 21, 2009 40.38 41.34 40.00 40.52 214,545 +0.57(+1.43%)
Jul 20, 2009 39.61 40.11 39.23 39.95 148,281 +0.77(+1.97%)
Jul 17, 2009 39.33 40.00 38.84 39.18 123,488 -0.60(-1.51%)
Jul 16, 2009 38.99 39.91 38.50 39.78 116,933 +0.76(+1.95%)
Jul 15, 2009 39.03 39.64 38.57 39.02 190,395 +0.55(+1.43%)
Jul 14, 2009 36.45 38.70 36.45 38.47 270,186 +2.14(+5.89%)
Jul 13, 2009 35.58 36.43 35.58 36.33 138,718 +0.72(+2.02%)
Jul 10, 2009 33.86 35.71 33.86 35.61 141,466 +1.48(+4.34%)
Jul 09, 2009 34.69 34.99 33.97 34.13 154,332 -0.26(-0.76%)
Jul 08, 2009 33.47 34.64 33.47 34.39 135,475 +0.43(+1.27%)
Jul 07, 2009 33.11 34.56 33.11 33.96 123,778 +0.23(+0.68%)
Jul 06, 2009 34.48 34.95 33.54 33.73 186,603 -1.24(-3.55%)
Jul 02, 2009 35.14 35.43 34.67 34.97 92,658 -1.65(-4.51%)
Jul 01, 2009 36.20 36.85 36.20 36.62 108,763 +0.83(+2.32%)
Jun 30, 2009 35.46 36.36 35.32 35.79 132,268 -0.40(-1.11%)
Jun 29, 2009 36.15 37.23 35.61 36.19 123,852 +0.69(+1.94%)
Jun 26, 2009 35.31 35.71 34.25 35.50 588,525 +0.10(+0.28%)
Jun 25, 2009 35.49 35.61 35.02 35.40 102,330 +0.53(+1.52%)
Jun 24, 2009 34.65 36.00 34.58 34.87 136,111 +0.33(+0.96%)
Jun 23, 2009 34.04 35.00 34.00 34.54 121,760 -0.13(-0.37%)
Jun 22, 2009 35.49 35.66 34.67 34.67 132,717 -0.99(-2.78%)
Jun 19, 2009 35.81 36.55 35.26 35.66 281,599 +0.53(+1.51%)
Jun 18, 2009 35.93 36.01 34.11 35.13 409,205 -2.68(-7.09%)
Jun 17, 2009 36.54 38.56 36.54 37.81 121,269 +0.57(+1.53%)
Jun 16, 2009 37.82 38.53 36.93 37.24 159,642 -0.68(-1.79%)
Jun 15, 2009 38.19 38.19 36.75 37.92 151,864 -0.21(-0.55%)
Jun 12, 2009 38.44 38.97 37.34 38.13 172,361 -0.69(-1.78%)
Jun 11, 2009 39.31 39.77 38.73 38.82 130,771 -0.12(-0.31%)
Jun 10, 2009 39.83 40.01 38.19 38.94 140,683 -0.29(-0.74%)
Jun 09, 2009 39.48 40.44 39.15 39.23 248,488 -0.21(-0.53%)
Jun 08, 2009 39.20 39.95 39.00 39.44 127,828 -0.16(-0.40%)
Jun 05, 2009 39.32 40.00 38.66 39.60 133,683 +0.54(+1.38%)
Jun 04, 2009 38.80 39.15 37.56 39.06 205,044 +0.75(+1.96%)
Jun 03, 2009 38.41 38.41 37.15 38.31 378,001 -1.74(-4.35%)
Jun 02, 2009 39.18 40.66 38.36 40.05 378,489 +1.16(+2.99%)
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.