Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 33.77 33.77 32.70 32.76 114,606 -1.01(-2.99%)
Oct 29, 2009 33.42 33.95 33.14 33.77 96,961 +0.72(+2.17%)
Oct 28, 2009 34.00 34.00 32.90 33.05 200,048 -0.82(-2.42%)
Oct 27, 2009 33.75 34.32 33.75 33.87 109,708 +0.11(+0.34%)
Oct 26, 2009 34.15 34.50 33.49 33.76 120,118 -0.16(-0.47%)
Oct 23, 2009 34.03 34.09 33.77 33.92 103,845 -0.31(-0.91%)
Oct 22, 2009 33.87 34.34 33.09 34.23 252,538 +0.36(+1.06%)
Oct 21, 2009 34.68 35.21 33.71 33.87 106,942 -1.05(-3.00%)
Oct 20, 2009 34.08 35.07 34.00 34.92 98,915 -0.54(-1.52%)
Oct 19, 2009 36.10 36.10 35.29 35.45 93,133 -0.21(-0.58%)
Oct 16, 2009 35.94 36.13 35.10 35.66 83,121 -0.33(-0.92%)
Oct 15, 2009 36.06 36.37 35.66 35.99 97,550 -0.19(-0.52%)
Oct 14, 2009 35.34 36.28 34.94 36.18 87,815 +1.11(+3.18%)
Oct 13, 2009 36.01 36.01 34.92 35.07 134,498 -0.88(-2.44%)
Oct 12, 2009 36.78 36.78 35.86 35.94 83,271 -0.70(-1.91%)
Oct 09, 2009 36.19 36.91 36.10 36.64 105,360 +0.39(+1.07%)
Oct 08, 2009 36.79 37.14 36.25 36.26 118,354 -0.13(-0.36%)
Oct 07, 2009 36.74 36.74 36.02 36.39 58,007 -0.01(-0.03%)
Oct 06, 2009 37.06 37.06 35.94 36.40 110,829 -0.36(-0.98%)
Oct 05, 2009 36.96 37.09 36.33 36.76 103,548 +0.05(+0.13%)
Oct 02, 2009 36.75 37.06 36.58 36.71 75,142 -0.03(-0.08%)
Oct 01, 2009 37.28 37.61 36.71 36.74 96,639 -0.51(-1.37%)
Sep 30, 2009 37.66 37.84 36.80 37.25 85,655 -0.28(-0.75%)
Sep 29, 2009 37.80 37.88 37.33 37.53 50,917 -0.20(-0.52%)
Sep 28, 2009 37.13 37.98 37.13 37.73 82,731 +0.97(+2.64%)
Sep 25, 2009 36.49 37.24 35.96 36.76 120,287 +0.08(+0.21%)
Sep 24, 2009 37.39 37.72 36.66 36.68 143,980 -0.83(-2.21%)
Sep 23, 2009 38.50 38.70 37.50 37.51 119,648 -0.82(-2.14%)
Sep 22, 2009 38.64 38.72 38.29 38.33 83,129 +0.04(+0.10%)
Sep 21, 2009 38.48 39.12 38.22 38.29 109,850 -0.07(-0.17%)
Sep 18, 2009 37.49 38.64 36.97 38.36 171,233 +0.95(+2.55%)
Sep 17, 2009 36.58 37.75 36.22 37.41 99,209 +0.65(+1.77%)
Sep 16, 2009 37.16 37.16 36.52 36.76 103,944 -0.22(-0.59%)
Sep 15, 2009 37.38 37.41 36.73 36.97 93,592 -0.56(-1.48%)
Sep 14, 2009 36.56 37.60 36.06 37.53 150,935 +0.92(+2.50%)
Sep 11, 2009 36.10 36.78 35.91 36.61 95,202 +0.49(+1.36%)
Sep 10, 2009 35.68 36.17 34.76 36.12 132,485 +0.25(+0.71%)
Sep 09, 2009 35.77 36.69 35.39 35.87 125,288 +0.25(+0.69%)
Sep 08, 2009 35.92 35.95 35.15 35.62 143,240 +0.07(+0.19%)
Sep 04, 2009 36.27 36.37 35.27 35.56 300,287 -0.67(-1.85%)
Sep 03, 2009 36.07 36.42 35.09 36.23 290,150 +1.99(+5.82%)
Sep 02, 2009 34.24 34.62 34.06 34.24 148,311 +0.19(+0.55%)
Sep 01, 2009 33.37 34.59 32.65 34.05 214,630 +0.53(+1.58%)
Aug 31, 2009 33.11 33.86 32.14 33.52 289,234 -0.16(-0.48%)
Aug 28, 2009 34.92 35.27 33.11 33.68 256,277 -1.13(-3.25%)
Aug 27, 2009 35.43 35.77 33.46 34.81 287,761 -0.74(-2.07%)
Aug 26, 2009 37.18 37.18 35.06 35.55 113,733 -0.97(-2.66%)
Aug 25, 2009 36.71 37.01 36.28 36.52 73,664 -0.32(-0.87%)
Aug 24, 2009 36.78 37.25 36.48 36.84 68,205 +0.06(+0.15%)
Aug 21, 2009 36.56 36.79 36.00 36.78 114,591 +0.70(+1.94%)
Aug 20, 2009 35.60 36.16 35.46 36.09 76,725 +0.53(+1.49%)
Aug 19, 2009 34.85 35.87 34.31 35.56 126,364 +0.23(+0.64%)
Aug 18, 2009 35.03 35.60 35.00 35.33 218,436 +0.29(+0.83%)
Aug 17, 2009 36.61 36.61 34.92 35.04 195,092 -2.52(-6.71%)
Aug 14, 2009 38.46 38.46 37.13 37.56 127,934 -0.86(-2.24%)
Aug 13, 2009 37.88 38.46 37.39 38.42 97,729 +0.54(+1.42%)
Aug 12, 2009 36.65 38.24 36.58 37.88 194,482 +1.17(+3.19%)
Aug 11, 2009 37.04 37.33 35.30 36.71 162,699 -0.60(-1.62%)
Aug 10, 2009 38.30 38.46 36.67 37.31 112,441 -1.30(-3.37%)
Aug 07, 2009 38.62 38.91 37.69 38.62 191,771 +0.62(+1.64%)
Aug 06, 2009 39.16 39.63 37.78 37.99 157,280 -0.76(-1.97%)
Aug 05, 2009 39.17 39.86 38.12 38.76 153,804 -0.28(-0.73%)
Aug 04, 2009 38.19 39.14 37.08 39.04 188,247 +0.81(+2.12%)
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.