Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 34.12 34.28 33.88 34.07 862,067 -0.46(-1.33%)
Aug 28, 2009 35.11 35.11 34.38 34.53 881,446 +0.31(+0.91%)
Aug 27, 2009 33.93 34.32 33.54 34.22 549,884 +0.24(+0.71%)
Aug 26, 2009 33.76 34.07 33.75 33.98 623,064 +0.02(+0.06%)
Aug 25, 2009 34.16 34.42 33.86 33.96 816,019 +0.02(+0.06%)
Aug 24, 2009 33.75 34.10 33.72 33.94 1,887,593 +0.06(+0.18%)
Aug 21, 2009 33.69 34.17 33.63 33.88 2,755,696 +1.01(+3.07%)
Aug 20, 2009 32.43 32.91 32.38 32.87 1,329,209 +0.32(+0.98%)
Aug 19, 2009 32.04 32.61 32.02 32.55 2,563,036 +0.85(+2.68%)
Aug 18, 2009 31.63 31.79 31.50 31.70 1,032,120 +0.05(+0.16%)
Aug 17, 2009 31.67 31.86 31.55 31.65 1,519,172 -0.87(-2.68%)
Aug 14, 2009 32.80 32.81 32.24 32.52 606,065 -0.29(-0.88%)
Aug 13, 2009 32.86 32.87 32.58 32.81 797,626 -0.08(-0.24%)
Aug 12, 2009 32.75 33.15 32.75 32.89 885,650 +0.39(+1.20%)
Aug 11, 2009 32.70 32.77 32.41 32.50 619,138 -0.21(-0.64%)
Aug 10, 2009 32.60 32.78 32.55 32.71 792,851 -0.33(-1.00%)
Aug 07, 2009 33.22 33.40 33.04 33.04 650,508 -0.09(-0.27%)
Aug 06, 2009 33.43 33.48 32.94 33.13 577,505 -0.22(-0.66%)
Aug 05, 2009 33.60 33.63 33.14 33.35 920,021 -0.75(-2.20%)
Aug 04, 2009 33.87 34.10 33.78 34.10 1,905,698 +0.35(+1.04%)
Aug 03, 2009 33.10 33.80 32.98 33.75 2,774,103 +1.11(+3.40%)
Jul 31, 2009 32.73 32.90 32.35 32.64 1,355,707 -0.18(-0.55%)
Jul 30, 2009 32.72 33.23 32.65 32.82 1,707,602 -0.17(-0.52%)
Jul 29, 2009 33.29 33.46 32.75 32.99 2,222,567 -0.45(-1.35%)
Jul 28, 2009 33.48 33.70 33.11 33.44 1,305,990 +0.65(+1.98%)
Jul 27, 2009 32.93 33.00 32.60 32.79 1,018,798 -0.31(-0.94%)
Jul 24, 2009 32.96 33.16 32.65 33.10 280 +0.30(+0.91%)
Jul 23, 2009 32.22 33.16 32.20 32.80 2,602,177 +0.23(+0.71%)
Jul 22, 2009 32.13 32.80 32.11 32.57 2,250,871 +0.51(+1.59%)
Jul 21, 2009 32.16 32.19 31.85 32.06 1,347,700 +0.26(+0.82%)
Jul 20, 2009 31.58 31.83 31.45 31.80 1,288,238 +0.73(+2.35%)
Jul 17, 2009 31.20 31.22 30.97 31.07 1,246,847 +0.05(+0.16%)
Jul 16, 2009 31.02 31.13 30.85 31.02 1,711,897 +0.56(+1.84%)
Jul 15, 2009 30.22 30.54 30.09 30.46 1,457,370 +0.90(+3.04%)
Jul 14, 2009 29.52 29.66 29.19 29.56 1,050,284 +0.02(+0.07%)
Jul 13, 2009 29.20 29.64 29.19 29.54 1,687,105 +0.64(+2.21%)
Jul 10, 2009 28.99 29.15 28.60 28.90 1,491,081 -0.60(-2.03%)
Jul 09, 2009 29.51 29.67 29.33 29.50 1,457,043 +0.06(+0.20%)
Jul 08, 2009 29.80 29.86 29.15 29.44 1,718,568 -0.06(-0.20%)
Jul 07, 2009 30.15 30.20 29.47 29.50 2,084,212 -0.79(-2.61%)
Jul 06, 2009 29.90 30.30 29.83 30.29 1,908,445 +0.59(+1.99%)
Jul 02, 2009 30.01 30.01 29.58 29.70 1,955,448 -0.64(-2.11%)
Jul 01, 2009 30.22 30.76 30.14 30.34 6,138,535 +0.85(+2.88%)
Jun 30, 2009 29.64 29.83 29.09 29.49 3,773,787 +0.01(+0.03%)
Jun 29, 2009 28.62 29.53 28.58 29.48 8,917,498 +1.47(+5.25%)
Jun 26, 2009 28.68 29.20 27.90 28.01 11,767,962 -2.20(-7.28%)
Jun 25, 2009 31.12 31.12 29.95 30.21 8,239,514 -1.63(-5.12%)
Jun 24, 2009 32.65 33.05 31.66 31.84 4,216,570 -1.33(-4.01%)
Jun 23, 2009 33.10 33.44 33.02 33.17 1,740,001 +0.49(+1.50%)
Jun 22, 2009 32.99 33.03 32.50 32.68 3,611,875 -0.94(-2.80%)
Jun 19, 2009 33.66 33.83 33.53 33.62 2,368,950 +0.46(+1.39%)
Jun 18, 2009 33.25 33.70 33.08 33.16 3,846,471 +0.42(+1.28%)
Jun 17, 2009 32.62 32.90 32.47 32.74 1,547,905 +0.94(+2.96%)
Jun 16, 2009 31.70 32.33 31.70 31.80 1,516,545 +0.33(+1.05%)
Jun 15, 2009 32.38 32.41 31.37 31.47 2,235,058 -1.76(-5.30%)
Jun 12, 2009 33.09 33.47 32.79 33.23 2,568,699 +0.86(+2.66%)
Jun 11, 2009 32.41 32.64 32.29 32.37 4,009,288 +0.41(+1.28%)
Jun 10, 2009 32.54 32.65 31.72 31.96 1,527,694 -0.36(-1.11%)
Jun 09, 2009 32.37 32.46 32.00 32.32 2,270,602 +0.10(+0.31%)
Jun 08, 2009 31.98 32.44 31.93 32.22 1,368,737 -0.05(-0.15%)
Jun 05, 2009 32.80 32.83 32.10 32.27 1,595,794 -0.58(-1.77%)
Jun 04, 2009 32.90 33.07 32.72 32.85 2,829,557 +1.14(+3.60%)
Jun 03, 2009 32.00 32.13 31.52 31.71 1,910,509 -1.04(-3.18%)
Jun 02, 2009 32.59 32.94 32.57 32.75 2,529,958 -0.16(-0.49%)
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.