Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 37.05 37.35 36.28 37.02 174,434 +0.02(+0.05%)
Sep 29, 2009 36.94 37.23 36.74 37.00 100,120 -0.01(-0.03%)
Sep 28, 2009 36.57 37.25 35.72 37.01 126,095 +0.43(+1.18%)
Sep 25, 2009 35.49 36.69 33.20 36.58 253,157 +0.75(+2.09%)
Sep 24, 2009 35.76 36.00 35.03 35.83 96,401 +0.09(+0.25%)
Sep 23, 2009 34.91 36.87 34.91 35.74 115,404 +0.93(+2.67%)
Sep 22, 2009 35.72 35.99 34.59 34.81 61,312 -0.80(-2.25%)
Sep 21, 2009 36.01 36.25 35.51 35.61 46,361 -0.55(-1.52%)
Sep 18, 2009 37.84 37.99 35.63 36.16 148,895 -1.60(-4.24%)
Sep 17, 2009 37.10 37.82 36.86 37.76 46,036 +0.72(+1.94%)
Sep 16, 2009 37.03 37.32 36.80 37.04 52,521 +0.00(+0.00%)
Sep 15, 2009 36.75 37.39 36.75 37.04 40,247 +0.22(+0.60%)
Sep 14, 2009 37.01 37.20 36.67 36.82 25,365 -0.21(-0.57%)
Sep 11, 2009 37.35 37.76 37.00 37.03 19,113 -0.28(-0.75%)
Sep 10, 2009 36.85 37.32 36.51 37.31 17,511 +0.46(+1.25%)
Sep 09, 2009 35.78 36.91 34.96 36.85 26,467 +0.95(+2.65%)
Sep 08, 2009 35.91 36.13 35.24 35.90 22,010 -0.01(-0.03%)
Sep 04, 2009 34.68 36.03 34.37 35.91 53,682 +1.27(+3.67%)
Sep 03, 2009 34.72 34.74 34.13 34.64 23,349 +0.20(+0.58%)
Sep 02, 2009 34.60 35.00 34.37 34.44 33,810 -0.25(-0.72%)
Sep 01, 2009 35.26 36.27 34.60 34.69 34,323 -0.86(-2.42%)
Aug 31, 2009 35.70 35.92 34.89 35.55 53,618 -0.46(-1.28%)
Aug 28, 2009 36.73 36.90 35.91 36.01 24,565 -0.56(-1.53%)
Aug 27, 2009 36.68 37.03 36.14 36.57 21,766 -0.27(-0.73%)
Aug 26, 2009 37.27 37.42 36.68 36.84 42,251 -0.57(-1.52%)
Aug 25, 2009 37.71 37.92 37.08 37.41 24,191 -0.25(-0.66%)
Aug 24, 2009 37.42 37.82 37.21 37.66 18,984 +0.32(+0.86%)
Aug 21, 2009 36.98 37.70 36.53 37.34 62,605 +0.76(+2.08%)
Aug 20, 2009 35.65 36.64 35.65 36.58 33,723 +0.75(+2.09%)
Aug 19, 2009 35.31 36.10 35.26 35.83 30,553 +0.46(+1.30%)
Aug 18, 2009 35.46 35.81 34.84 35.37 29,049 +0.05(+0.14%)
Aug 17, 2009 34.71 35.58 34.71 35.32 49,090 +0.11(+0.31%)
Aug 14, 2009 36.17 36.69 34.72 35.21 33,270 -0.89(-2.47%)
Aug 13, 2009 37.27 37.27 35.80 36.10 27,601 -0.99(-2.67%)
Aug 12, 2009 35.51 37.28 35.51 37.09 127,971 +1.72(+4.86%)
Aug 11, 2009 36.47 36.95 35.02 35.37 84,403 -1.24(-3.39%)
Aug 10, 2009 35.94 36.99 35.82 36.61 71,144 +0.48(+1.33%)
Aug 07, 2009 36.42 36.42 36.06 36.13 55,454 +0.27(+0.75%)
Aug 06, 2009 36.90 37.05 35.79 35.86 66,185 -0.98(-2.66%)
Aug 05, 2009 38.03 38.04 36.74 36.84 90,506 -3.30(-8.22%)
Aug 04, 2009 39.66 40.90 39.65 40.14 36,404 +0.21(+0.53%)
Aug 03, 2009 38.47 39.94 38.41 39.93 121,107 +2.02(+5.33%)
Jul 31, 2009 38.49 38.90 37.86 37.91 45,896 -0.76(-1.97%)
Jul 30, 2009 38.33 39.03 37.69 38.67 49,737 +0.86(+2.27%)
Jul 29, 2009 38.36 38.58 37.54 37.81 27,884 -0.94(-2.43%)
Jul 28, 2009 38.16 39.10 38.07 38.75 33,467 +0.25(+0.65%)
Jul 27, 2009 38.89 39.34 38.25 38.50 31,286 -0.54(-1.38%)
Jul 24, 2009 38.22 39.11 37.75 39.04 76,439 +0.84(+2.20%)
Jul 23, 2009 36.11 38.36 36.03 38.20 110,911 +1.93(+5.32%)
Jul 22, 2009 35.58 36.43 35.58 36.27 38,629 +0.48(+1.34%)
Jul 21, 2009 35.74 35.99 35.30 35.79 22,667 +0.11(+0.31%)
Jul 20, 2009 35.92 35.92 35.00 35.68 30,706 -0.12(-0.34%)
Jul 17, 2009 35.83 35.96 35.26 35.80 58,288 +0.07(+0.20%)
Jul 16, 2009 34.28 35.98 34.20 35.73 100,870 +1.25(+3.63%)
Jul 15, 2009 34.40 34.72 34.14 34.48 141,305 +0.29(+0.85%)
Jul 14, 2009 34.17 34.42 33.88 34.19 53,339 -0.06(-0.18%)
Jul 13, 2009 33.96 34.34 33.60 34.25 121,136 +0.49(+1.45%)
Jul 10, 2009 34.00 34.40 33.56 33.76 87,260 -0.24(-0.71%)
Jul 09, 2009 34.83 34.83 34.00 34.00 81,581 -0.81(-2.33%)
Jul 08, 2009 35.22 35.84 34.19 34.81 97,360 -0.36(-1.02%)
Jul 07, 2009 35.61 36.11 35.17 35.17 59,129 -0.32(-0.90%)
Jul 06, 2009 36.18 36.23 35.15 35.49 57,011 -0.56(-1.55%)
Jul 02, 2009 37.08 37.64 36.02 36.05 52,297 -1.41(-3.76%)
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.