Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 33.06 33.80 32.09 33.46 289,736 -0.16(-0.48%)
Aug 28, 2009 34.86 35.21 33.06 33.62 256,722 -1.13(-3.25%)
Aug 27, 2009 35.36 35.70 33.41 34.75 288,260 -0.73(-2.07%)
Aug 26, 2009 37.12 37.12 35.00 35.49 113,930 -0.97(-2.66%)
Aug 25, 2009 36.65 36.95 36.21 36.46 73,792 -0.32(-0.87%)
Aug 24, 2009 36.72 37.18 36.42 36.78 68,323 +0.06(+0.15%)
Aug 21, 2009 36.49 36.73 35.94 36.72 114,790 +0.70(+1.94%)
Aug 20, 2009 35.53 36.10 35.40 36.02 76,858 +0.53(+1.49%)
Aug 19, 2009 34.79 35.81 34.25 35.50 126,583 +0.23(+0.64%)
Aug 18, 2009 34.97 35.53 34.94 35.27 218,815 +0.29(+0.83%)
Aug 17, 2009 36.54 36.54 34.86 34.98 195,431 -2.52(-6.71%)
Aug 14, 2009 38.39 38.39 37.07 37.49 128,156 -0.86(-2.24%)
Aug 13, 2009 37.81 38.39 37.32 38.35 97,899 +0.54(+1.42%)
Aug 12, 2009 36.59 38.17 36.51 37.81 194,819 +1.17(+3.19%)
Aug 11, 2009 36.98 37.27 35.24 36.65 162,981 -0.60(-1.62%)
Aug 10, 2009 38.24 38.39 36.61 37.25 112,636 -1.30(-3.37%)
Aug 07, 2009 38.56 38.84 37.63 38.55 192,104 +0.62(+1.64%)
Aug 06, 2009 39.10 39.56 37.71 37.93 157,553 -0.76(-1.97%)
Aug 05, 2009 39.10 39.79 38.06 38.69 154,071 -0.28(-0.73%)
Aug 04, 2009 38.12 39.08 37.01 38.97 188,573 +0.81(+2.12%)
Aug 03, 2009 37.49 38.39 36.09 38.16 293,110 +1.27(+3.45%)
Jul 31, 2009 37.71 38.17 36.87 36.89 131,696 -0.84(-2.22%)
Jul 30, 2009 37.96 38.03 37.32 37.73 178,041 +0.24(+0.63%)
Jul 29, 2009 37.06 37.78 36.56 37.49 108,744 +0.27(+0.73%)
Jul 28, 2009 37.05 37.65 36.44 37.22 137,830 -0.26(-0.70%)
Jul 27, 2009 37.76 37.82 35.23 37.48 332,000 -0.26(-0.70%)
Jul 24, 2009 38.85 38.93 37.51 37.75 549 -1.25(-3.21%)
Jul 23, 2009 38.46 39.46 38.43 39.00 354,567 +0.62(+1.62%)
Jul 22, 2009 38.12 39.32 38.12 38.38 155,738 +0.21(+0.54%)
Jul 21, 2009 38.04 38.94 37.68 38.17 227,742 +0.54(+1.43%)
Jul 20, 2009 37.31 37.79 36.96 37.63 157,402 +0.73(+1.97%)
Jul 17, 2009 37.05 37.68 36.59 36.91 131,084 -0.57(-1.51%)
Jul 16, 2009 36.73 37.60 36.27 37.47 124,126 +0.72(+1.95%)
Jul 15, 2009 36.77 37.34 36.33 36.76 202,107 +0.52(+1.43%)
Jul 14, 2009 34.34 36.46 34.34 36.24 286,806 +2.02(+5.89%)
Jul 13, 2009 33.52 34.32 33.52 34.22 147,251 +0.68(+2.02%)
Jul 10, 2009 31.90 33.64 31.90 33.55 150,168 +1.39(+4.34%)
Jul 09, 2009 32.68 32.96 32.00 32.15 163,825 -0.24(-0.76%)
Jul 08, 2009 31.53 32.63 31.53 32.40 143,808 +0.41(+1.27%)
Jul 07, 2009 31.19 32.56 31.19 31.99 131,392 +0.22(+0.68%)
Jul 06, 2009 32.48 32.92 31.60 31.78 198,081 -1.17(-3.55%)
Jul 02, 2009 33.10 33.38 32.66 32.94 98,357 -1.55(-4.51%)
Jul 01, 2009 34.10 34.71 34.10 34.50 115,453 +0.78(+2.32%)
Jun 30, 2009 33.41 34.25 33.27 33.72 140,404 -0.38(-1.11%)
Jun 29, 2009 34.06 35.07 33.55 34.09 131,470 +0.65(+1.94%)
Jun 26, 2009 33.26 33.64 32.27 33.44 624,728 +0.09(+0.28%)
Jun 25, 2009 33.43 33.55 32.99 33.35 108,624 +0.50(+1.52%)
Jun 24, 2009 32.64 33.91 32.58 32.85 144,483 +0.31(+0.96%)
Jun 23, 2009 32.07 32.97 32.03 32.54 129,250 -0.12(-0.38%)
Jun 22, 2009 33.43 33.59 32.66 32.66 140,881 -0.93(-2.78%)
Jun 19, 2009 33.73 34.43 33.21 33.59 298,921 +0.50(+1.51%)
Jun 18, 2009 33.85 33.92 32.13 33.09 434,377 -2.52(-7.09%)
Jun 17, 2009 34.42 36.33 34.42 35.62 128,728 +0.54(+1.53%)
Jun 16, 2009 35.63 36.29 34.79 35.08 169,462 -0.64(-1.79%)
Jun 15, 2009 35.98 35.98 34.62 35.72 161,205 -0.20(-0.55%)
Jun 12, 2009 36.21 36.71 35.18 35.92 182,963 -0.65(-1.78%)
Jun 11, 2009 37.03 37.47 36.49 36.57 138,815 -0.11(-0.31%)
Jun 10, 2009 37.52 37.69 35.98 36.68 149,337 -0.27(-0.74%)
Jun 09, 2009 37.19 38.10 36.88 36.96 263,773 -0.20(-0.53%)
Jun 08, 2009 36.93 37.63 36.74 37.15 135,691 -0.15(-0.40%)
Jun 05, 2009 37.04 37.68 36.42 37.31 141,906 +0.51(+1.38%)
Jun 04, 2009 36.55 36.88 35.38 36.80 217,657 +0.71(+1.96%)
Jun 03, 2009 36.18 36.18 35.00 36.09 401,253 -1.64(-4.35%)
Jun 02, 2009 36.91 38.30 36.14 37.73 401,771 +1.10(+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.