Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 36.76 36.76 35.63 35.82 48,573 -1.27(-3.42%)
Oct 29, 2009 36.37 37.37 36.37 37.09 62,596 +0.88(+2.42%)
Oct 28, 2009 37.35 37.47 36.14 36.21 112,214 -1.49(-3.94%)
Oct 27, 2009 37.53 37.85 37.05 37.70 64,971 +0.46(+1.24%)
Oct 26, 2009 38.01 38.45 37.05 37.24 98,313 -0.27(-0.72%)
Oct 23, 2009 37.56 37.60 37.33 37.51 40,617 -0.16(-0.42%)
Oct 22, 2009 37.49 37.75 36.89 37.67 46,777 +0.09(+0.23%)
Oct 21, 2009 36.31 38.13 36.31 37.59 85,337 +1.06(+2.92%)
Oct 20, 2009 36.16 36.66 36.16 36.52 155,330 +0.00(+0.00%)
Oct 19, 2009 36.36 36.74 36.26 36.52 76,354 -0.03(-0.08%)
Oct 16, 2009 35.87 36.61 35.58 36.55 85,669 +0.72(+2.01%)
Oct 15, 2009 34.66 36.07 34.45 35.83 193,948 +1.59(+4.64%)
Oct 14, 2009 34.08 34.31 34.00 34.24 95,070 +0.51(+1.51%)
Oct 13, 2009 33.51 33.80 33.28 33.73 72,395 +0.61(+1.84%)
Oct 12, 2009 33.35 33.46 33.05 33.12 32,084 +0.21(+0.64%)
Oct 09, 2009 32.85 33.03 32.43 32.91 33,672 +0.21(+0.64%)
Oct 08, 2009 31.82 33.27 31.81 32.70 247,578 +0.91(+2.86%)
Oct 07, 2009 32.87 33.00 31.49 31.79 60,910 -0.93(-2.84%)
Oct 06, 2009 32.74 33.12 32.44 32.72 69,637 +0.42(+1.30%)
Oct 05, 2009 31.72 32.50 31.16 32.30 59,663 +0.35(+1.10%)
Oct 02, 2009 31.55 32.14 31.45 31.95 63,043 -0.31(-0.96%)
Oct 01, 2009 32.36 32.63 31.86 32.26 105,118 +0.15(+0.47%)
Sep 30, 2009 30.60 32.25 30.21 32.11 103,334 +1.87(+6.18%)
Sep 29, 2009 30.13 30.59 29.98 30.24 50,726 -0.25(-0.82%)
Sep 28, 2009 30.14 30.70 30.13 30.49 44,168 +0.33(+1.09%)
Sep 25, 2009 30.18 30.66 30.04 30.16 120,590 -0.18(-0.59%)
Sep 24, 2009 31.12 31.17 30.20 30.34 98,869 -1.15(-3.65%)
Sep 23, 2009 32.85 32.85 31.44 31.49 119,123 -1.67(-5.04%)
Sep 22, 2009 33.14 33.24 32.77 33.16 49,646 +0.74(+2.28%)
Sep 21, 2009 32.67 32.88 32.19 32.42 105,285 -1.36(-4.03%)
Sep 18, 2009 34.20 34.26 33.76 33.78 54,557 -0.42(-1.23%)
Sep 17, 2009 33.98 34.53 33.98 34.20 65,221 +1.00(+3.01%)
Sep 16, 2009 32.90 34.12 32.85 33.20 67,096 +0.21(+0.64%)
Sep 15, 2009 32.37 33.15 31.96 32.99 86,533 +0.82(+2.56%)
Sep 14, 2009 32.05 32.47 31.99 32.17 62,879 -0.25(-0.78%)
Sep 11, 2009 33.73 33.82 32.20 32.42 97,112 -1.05(-3.14%)
Sep 10, 2009 33.43 33.76 32.92 33.47 97,685 -0.27(-0.80%)
Sep 09, 2009 33.95 34.26 33.62 33.74 28,649 -0.11(-0.32%)
Sep 08, 2009 33.68 34.30 33.41 33.85 74,497 +1.27(+3.90%)
Sep 04, 2009 32.51 33.00 32.43 32.58 52,470 -0.52(-1.57%)
Sep 03, 2009 33.33 33.62 32.99 33.10 34,890 -0.17(-0.51%)
Sep 02, 2009 32.83 33.57 32.83 33.27 134,005 +0.36(+1.09%)
Sep 01, 2009 33.65 34.27 32.86 32.91 67,394 -0.50(-1.50%)
Aug 31, 2009 33.97 33.98 33.09 33.41 102,078 -1.75(-4.98%)
Aug 28, 2009 35.17 35.31 34.62 35.16 33,064 +0.17(+0.49%)
Aug 27, 2009 33.62 35.00 33.27 34.99 85,918 +0.94(+2.76%)
Aug 26, 2009 34.14 34.31 33.74 34.05 57,281 -0.51(-1.48%)
Aug 25, 2009 35.59 35.85 34.22 34.56 200,409 -0.89(-2.51%)
Aug 24, 2009 35.37 35.65 35.25 35.45 48,116 +0.43(+1.23%)
Aug 21, 2009 34.99 35.19 34.54 35.02 88,271 +0.31(+0.89%)
Aug 20, 2009 35.14 35.20 34.52 34.71 97,119 -0.60(-1.70%)
Aug 19, 2009 34.11 35.56 34.09 35.31 146,899 +0.84(+2.44%)
Aug 18, 2009 33.08 34.76 33.04 34.47 47,436 +1.73(+5.28%)
Aug 17, 2009 33.09 33.68 32.56 32.74 96,684 -0.87(-2.59%)
Aug 14, 2009 35.05 35.08 33.12 33.61 131,439 -1.42(-4.05%)
Aug 13, 2009 35.06 35.15 34.70 35.03 52,157 +0.06(+0.17%)
Aug 12, 2009 35.25 35.68 34.90 34.97 42,192 -0.10(-0.29%)
Aug 11, 2009 34.99 35.31 34.55 35.07 81,707 -0.13(-0.37%)
Aug 10, 2009 34.80 35.20 34.60 35.20 51,099 +0.64(+1.85%)
Aug 07, 2009 35.42 35.54 34.47 34.56 86,000 -1.03(-2.89%)
Aug 06, 2009 35.21 35.61 34.65 35.59 120,965 +0.24(+0.68%)
Aug 05, 2009 35.33 35.43 34.52 35.35 194,406 -0.08(-0.23%)
Aug 04, 2009 35.47 35.68 35.21 35.43 91,315 -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.