Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 37.77 37.77 37.18 37.34 20,857 -0.76(-2.00%)
Aug 28, 2009 38.23 38.34 37.77 38.10 16,857 +0.23(+0.61%)
Aug 27, 2009 37.57 37.88 37.42 37.87 2,802 +0.38(+1.01%)
Aug 26, 2009 37.26 37.50 37.19 37.49 8,457 -0.13(-0.35%)
Aug 25, 2009 37.68 38.09 37.62 37.62 21,620 +0.16(+0.43%)
Aug 24, 2009 37.78 39.76 37.46 37.46 14,484 +0.08(+0.22%)
Aug 21, 2009 37.41 37.45 36.89 37.38 28,358 +0.04(+0.11%)
Aug 20, 2009 37.11 37.34 37.05 37.34 27,433 +0.19(+0.50%)
Aug 19, 2009 37.03 37.25 36.65 37.15 41,639 -0.03(-0.09%)
Aug 18, 2009 36.78 37.21 36.78 37.18 26,411 +0.69(+1.90%)
Aug 17, 2009 37.03 37.43 36.13 36.49 33,188 -1.19(-3.15%)
Aug 14, 2009 38.29 38.29 37.55 37.68 21,606 -0.75(-1.94%)
Aug 13, 2009 38.07 38.58 38.07 38.42 22,340 +0.84(+2.25%)
Aug 12, 2009 37.09 37.91 37.09 37.58 20,087 +0.44(+1.19%)
Aug 11, 2009 37.42 37.42 37.00 37.14 22,989 -0.36(-0.96%)
Aug 10, 2009 37.82 38.03 37.24 37.50 20,990 -0.35(-0.93%)
Aug 07, 2009 37.68 37.85 37.38 37.85 12,058 +0.28(+0.76%)
Aug 06, 2009 37.73 38.00 36.99 37.57 29,527 +0.41(+1.10%)
Aug 05, 2009 37.40 37.43 36.47 37.16 24,248 -0.27(-0.72%)
Aug 04, 2009 37.63 38.50 36.33 37.43 85,078 -0.44(-1.15%)
Aug 03, 2009 37.52 37.95 37.52 37.86 23,865 +1.04(+2.81%)
Jul 31, 2009 36.29 37.01 36.29 36.83 15,090 +0.36(+1.00%)
Jul 30, 2009 36.62 36.93 36.46 36.46 12,065 +0.96(+2.70%)
Jul 29, 2009 35.84 35.84 35.30 35.50 16,164 -0.54(-1.51%)
Jul 28, 2009 36.18 36.26 35.75 36.05 27,533 +0.08(+0.23%)
Jul 27, 2009 36.22 36.22 35.35 35.96 10,125 +0.64(+1.83%)
Jul 24, 2009 35.42 35.42 34.92 35.32 300 -0.26(-0.72%)
Jul 23, 2009 34.77 36.12 34.77 35.58 147,167 +1.02(+2.96%)
Jul 22, 2009 34.20 34.69 34.17 34.55 12,998 +0.04(+0.10%)
Jul 21, 2009 34.95 34.95 34.18 34.52 13,131 -0.23(-0.67%)
Jul 20, 2009 34.73 34.99 34.55 34.75 45,011 +1.08(+3.20%)
Jul 17, 2009 33.85 33.92 33.55 33.67 6,726 -0.16(-0.49%)
Jul 16, 2009 33.59 33.93 33.33 33.84 12,446 +0.17(+0.52%)
Jul 15, 2009 32.87 33.70 32.83 33.66 47,311 +1.59(+4.97%)
Jul 14, 2009 31.88 32.07 31.85 32.07 3,053 +1.48(+4.83%)
Jul 13, 2009 30.59 30.59 30.59 30.59 721 -0.41(-1.33%)
Jul 10, 2009 30.85 31.12 30.85 31.00 11,970 -0.49(-1.55%)
Jul 09, 2009 31.12 31.49 31.12 31.49 1,392 +0.91(+2.97%)
Jul 08, 2009 31.15 31.24 30.09 30.59 36,901 -0.29(-0.94%)
Jul 07, 2009 31.54 31.54 30.88 30.88 8,496 -0.36(-1.15%)
Jul 06, 2009 31.18 31.36 31.06 31.24 1,477 -0.41(-1.29%)
Jul 02, 2009 32.06 32.06 31.29 31.65 36,517 -1.34(-4.06%)
Jul 01, 2009 33.14 33.21 32.77 32.98 18,207 +0.29(+0.89%)
Jun 30, 2009 32.91 32.91 32.61 32.69 21,666 -0.35(-1.06%)
Jun 29, 2009 33.17 33.29 32.96 33.04 81,179 -0.05(-0.14%)
Jun 26, 2009 32.75 33.19 32.68 33.09 50,895 +0.81(+2.51%)
Jun 25, 2009 32.37 32.76 32.28 32.28 19,162 -0.08(-0.26%)
Jun 24, 2009 30.29 32.73 30.29 32.36 65,403 +1.71(+5.56%)
Jun 23, 2009 30.90 32.55 29.43 30.65 19,178 -0.71(-2.28%)
Jun 22, 2009 33.17 33.17 30.29 31.37 1,565,530 -1.82(-5.47%)
Jun 19, 2009 32.91 33.28 32.62 33.18 91,643 +0.53(+1.63%)
Jun 18, 2009 32.41 32.65 32.41 32.65 5,692 +0.47(+1.46%)
Jun 17, 2009 32.03 32.19 31.85 32.18 26,093 -0.39(-1.20%)
Jun 16, 2009 33.07 33.27 32.30 32.57 7,776 -0.44(-1.34%)
Jun 15, 2009 34.31 34.31 32.61 33.01 12,685 -1.02(-2.99%)
Jun 12, 2009 34.11 34.11 33.99 34.03 1,585 -0.77(-2.22%)
Jun 11, 2009 34.16 34.83 34.16 34.81 8,108 +1.13(+3.37%)
Jun 10, 2009 34.07 34.18 33.43 33.67 20,899 +0.19(+0.58%)
Jun 09, 2009 33.07 33.49 33.05 33.48 28,342 +0.80(+2.46%)
Jun 08, 2009 32.44 32.81 32.33 32.67 8,030 -0.47(-1.41%)
Jun 05, 2009 33.33 33.57 33.14 33.14 4,215 -0.32(-0.95%)
Jun 04, 2009 33.15 33.56 33.00 33.46 10,593 +0.62(+1.89%)
Jun 03, 2009 33.75 33.75 32.82 32.84 13,424 -1.09(-3.21%)
Jun 02, 2009 33.61 34.03 33.46 33.93 60,789 +0.34(+1.01%)
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.