Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 38.30 38.71 37.17 38.26 886,468 +0.39(+1.04%)
Sep 29, 2009 37.38 38.28 36.98 37.87 635,288 +0.77(+2.08%)
Sep 28, 2009 37.03 37.92 36.85 37.10 676,906 +0.30(+0.82%)
Sep 25, 2009 36.75 37.49 36.45 36.80 804,119 -0.32(-0.86%)
Sep 24, 2009 38.18 38.40 36.56 37.11 863,155 -0.37(-0.98%)
Sep 23, 2009 38.61 39.04 37.46 37.48 765,452 -1.39(-3.58%)
Sep 22, 2009 38.56 39.17 38.32 38.87 670,674 +1.13(+3.00%)
Sep 21, 2009 37.27 37.92 36.70 37.74 842,024 -0.62(-1.62%)
Sep 18, 2009 38.26 38.85 37.06 38.36 1,449,219 +0.17(+0.44%)
Sep 17, 2009 39.44 39.52 37.53 38.19 1,327,031 -1.16(-2.96%)
Sep 16, 2009 40.24 40.61 39.20 39.36 1,495,238 -0.24(-0.61%)
Sep 15, 2009 39.12 39.91 38.73 39.60 1,061,708 +0.42(+1.07%)
Sep 14, 2009 39.79 40.12 38.79 39.18 917,405 -1.30(-3.21%)
Sep 11, 2009 40.33 41.34 40.15 40.48 1,408,729 +1.10(+2.79%)
Sep 10, 2009 37.73 39.78 37.22 39.38 925,604 +1.43(+3.77%)
Sep 09, 2009 38.65 39.17 37.23 37.95 919,327 -0.90(-2.31%)
Sep 08, 2009 39.72 40.20 38.31 38.85 1,155,681 +0.34(+0.87%)
Sep 04, 2009 38.45 38.94 37.91 38.51 966,557 -0.39(-0.99%)
Sep 03, 2009 36.33 39.13 36.17 38.90 2,629,781 +3.07(+8.58%)
Sep 02, 2009 32.89 35.93 32.89 35.82 1,785,486 +3.06(+9.33%)
Sep 01, 2009 33.19 33.55 32.31 32.77 839,723 -0.47(-1.41%)
Aug 31, 2009 32.62 33.30 32.62 33.24 552,351 -0.23(-0.68%)
Aug 28, 2009 33.26 33.62 32.56 33.46 659,562 +0.50(+1.52%)
Aug 27, 2009 32.61 33.14 31.86 32.96 601,848 +0.33(+1.00%)
Aug 26, 2009 32.52 32.91 32.25 32.63 518,917 -0.13(-0.41%)
Aug 25, 2009 33.09 33.40 32.35 32.77 705,193 +0.05(+0.15%)
Aug 24, 2009 33.16 33.60 32.65 32.72 766,028 -0.37(-1.11%)
Aug 21, 2009 33.14 33.60 32.84 33.08 870,171 +0.33(+1.00%)
Aug 20, 2009 32.57 32.96 32.38 32.76 655,610 +0.03(+0.08%)
Aug 19, 2009 32.33 33.07 31.89 32.73 870,380 +0.42(+1.30%)
Aug 18, 2009 32.51 33.01 32.13 32.31 660,454 -0.37(-1.13%)
Aug 17, 2009 32.85 33.20 32.05 32.68 639,504 -1.00(-2.96%)
Aug 14, 2009 34.33 34.55 33.18 33.68 553,167 -1.06(-3.04%)
Aug 13, 2009 35.61 35.69 34.34 34.73 560,991 +0.27(+0.78%)
Aug 12, 2009 34.08 35.34 33.86 34.47 528,466 +0.11(+0.32%)
Aug 11, 2009 34.79 34.79 33.87 34.36 363,824 -0.54(-1.54%)
Aug 10, 2009 35.02 35.39 34.50 34.89 363,225 -0.36(-1.02%)
Aug 07, 2009 35.98 35.99 35.05 35.25 414,258 -0.23(-0.64%)
Aug 06, 2009 35.50 35.82 34.62 35.48 526,908 +0.27(+0.76%)
Aug 05, 2009 35.47 35.67 34.61 35.21 399,508 -0.39(-1.11%)
Aug 04, 2009 35.45 36.09 35.02 35.61 423,992 +0.14(+0.40%)
Aug 03, 2009 34.77 35.60 34.65 35.46 917,096 +1.06(+3.07%)
Jul 31, 2009 32.86 34.53 32.67 34.41 920,581 +1.24(+3.74%)
Jul 30, 2009 33.45 33.75 33.05 33.17 486,525 +0.50(+1.54%)
Jul 29, 2009 33.88 33.88 32.52 32.67 852,626 -1.62(-4.72%)
Jul 28, 2009 34.71 34.77 33.41 34.28 611,942 -0.90(-2.55%)
Jul 27, 2009 35.25 35.46 34.79 35.18 496,025 +0.18(+0.53%)
Jul 24, 2009 35.14 35.51 34.59 34.99 409,316 -0.05(-0.14%)
Jul 23, 2009 34.76 35.53 34.47 35.04 627,936 +0.13(+0.36%)
Jul 22, 2009 34.44 35.20 34.14 34.92 901,447 +0.19(+0.55%)
Jul 21, 2009 35.15 35.42 33.65 34.73 774,941 -0.20(-0.58%)
Jul 20, 2009 34.70 35.27 34.25 34.93 791,715 +0.86(+2.53%)
Jul 17, 2009 33.59 34.42 33.55 34.06 790,961 +0.07(+0.20%)
Jul 16, 2009 34.08 34.25 33.31 34.00 765,301 +0.07(+0.20%)
Jul 15, 2009 33.93 34.59 33.73 33.93 961,548 +0.81(+2.45%)
Jul 14, 2009 33.19 33.60 32.78 33.12 740,602 +0.18(+0.56%)
Jul 13, 2009 31.98 33.02 31.28 32.93 806,840 +0.28(+0.87%)
Jul 10, 2009 32.23 32.90 31.90 32.65 614,883 +0.40(+1.25%)
Jul 09, 2009 32.88 33.31 32.17 32.25 734,391 -0.18(-0.54%)
Jul 08, 2009 32.88 33.34 31.79 32.42 1,005,458 -0.40(-1.22%)
Jul 07, 2009 32.94 33.75 32.60 32.83 696,695 +0.13(+0.38%)
Jul 06, 2009 34.20 34.31 32.45 32.70 1,148,140 -2.08(-5.97%)
Jul 02, 2009 35.05 35.14 34.39 34.78 529,655 -0.76(-2.14%)
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.