Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 35.34 35.38 34.61 35.15 217,188 -0.68(-1.89%)
Sep 29, 2009 35.72 35.88 35.40 35.83 268,865 +0.27(+0.75%)
Sep 28, 2009 35.08 35.91 35.08 35.56 271,200 -0.01(-0.04%)
Sep 25, 2009 35.66 35.88 35.22 35.57 324,799 +0.39(+1.10%)
Sep 24, 2009 35.86 36.00 34.88 35.19 330,719 -0.88(-2.45%)
Sep 23, 2009 36.41 36.69 35.96 36.07 330,058 -0.85(-2.29%)
Sep 22, 2009 36.84 37.08 36.70 36.92 198,894 +0.16(+0.42%)
Sep 21, 2009 36.79 36.89 36.47 36.76 252,040 -0.91(-2.43%)
Sep 18, 2009 37.98 38.72 37.66 37.68 226,238 -0.12(-0.31%)
Sep 17, 2009 38.14 38.42 37.61 37.80 234,202 -0.50(-1.30%)
Sep 16, 2009 38.58 38.94 38.12 38.29 226,239 +0.43(+1.14%)
Sep 15, 2009 38.05 38.19 37.74 37.86 186,961 -0.46(-1.20%)
Sep 14, 2009 37.64 38.57 37.64 38.32 372,456 -0.33(-0.85%)
Sep 11, 2009 39.21 39.24 38.49 38.65 263,587 -0.65(-1.65%)
Sep 10, 2009 38.93 39.33 38.72 39.30 190,883 +0.07(+0.19%)
Sep 09, 2009 39.23 39.56 39.00 39.22 233,613 -0.27(-0.68%)
Sep 08, 2009 39.73 39.83 39.22 39.49 206,142 +0.10(+0.25%)
Sep 04, 2009 38.89 39.87 38.63 39.39 366,292 +1.27(+3.33%)
Sep 03, 2009 37.84 38.21 37.60 38.12 182,213 +0.86(+2.31%)
Sep 02, 2009 37.10 37.71 37.08 37.26 211,277 -0.36(-0.97%)
Sep 01, 2009 38.32 38.80 37.51 37.62 517,982 -0.74(-1.94%)
Aug 31, 2009 37.84 38.46 37.76 38.37 439,198 -0.06(-0.15%)
Aug 28, 2009 38.36 38.83 38.17 38.43 426,774 +1.12(+3.01%)
Aug 27, 2009 37.41 37.41 36.58 37.31 470,530 +0.92(+2.53%)
Aug 26, 2009 36.47 36.87 36.29 36.38 525,820 -0.70(-1.88%)
Aug 25, 2009 37.38 37.59 36.92 37.08 345,926 +0.10(+0.26%)
Aug 24, 2009 37.63 37.63 36.81 36.99 340,947 -0.61(-1.62%)
Aug 21, 2009 37.28 37.65 36.95 37.60 413,270 +0.52(+1.40%)
Aug 20, 2009 37.07 37.16 36.53 37.08 314,687 +0.48(+1.30%)
Aug 19, 2009 36.00 36.73 35.82 36.60 129,198 -0.06(-0.16%)
Aug 18, 2009 36.58 36.84 36.27 36.66 292,873 +0.02(+0.06%)
Aug 17, 2009 37.09 37.09 36.38 36.64 572,133 -1.70(-4.44%)
Aug 14, 2009 39.20 39.21 38.03 38.34 433,522 -0.59(-1.53%)
Aug 13, 2009 39.25 39.69 38.66 38.93 451,845 -0.16(-0.40%)
Aug 12, 2009 38.84 39.46 38.65 39.09 154,098 -0.36(-0.92%)
Aug 11, 2009 40.09 40.30 39.25 39.45 316,844 -1.06(-2.60%)
Aug 10, 2009 40.63 41.17 40.11 40.51 211,959 +0.06(+0.15%)
Aug 07, 2009 40.98 40.98 39.98 40.45 323,750 -0.82(-1.98%)
Aug 06, 2009 41.33 41.92 40.76 41.27 463,498 +1.90(+4.83%)
Aug 05, 2009 40.25 40.25 38.79 39.36 216,301 -0.45(-1.14%)
Aug 04, 2009 39.42 39.88 39.29 39.82 213,451 -0.42(-1.03%)
Aug 03, 2009 39.58 40.26 39.57 40.23 195,712 +1.60(+4.14%)
Jul 31, 2009 38.69 39.10 38.29 38.64 143,880 -0.05(-0.13%)
Jul 30, 2009 38.98 39.35 38.52 38.69 205,828 +0.39(+1.03%)
Jul 29, 2009 38.43 38.62 37.91 38.29 258,125 -1.29(-3.25%)
Jul 28, 2009 39.44 39.76 38.93 39.58 197,557 +0.28(+0.72%)
Jul 27, 2009 39.25 39.39 38.78 39.30 116,091 +0.26(+0.67%)
Jul 24, 2009 38.86 39.10 38.48 39.04 1,581 -0.77(-1.94%)
Jul 23, 2009 38.95 40.06 38.95 39.81 242,811 +0.99(+2.55%)
Jul 22, 2009 38.82 39.30 38.55 38.82 158,257 -0.42(-1.06%)
Jul 21, 2009 39.30 39.71 38.59 39.24 189,141 +0.19(+0.50%)
Jul 20, 2009 39.12 39.29 38.67 39.04 227,941 +1.75(+4.70%)
Jul 17, 2009 37.51 37.51 36.84 37.29 393,041 -0.55(-1.45%)
Jul 16, 2009 37.31 38.07 37.28 37.84 335,226 +0.29(+0.77%)
Jul 15, 2009 36.85 37.68 36.47 37.55 427,519 +1.78(+4.96%)
Jul 14, 2009 35.69 36.03 35.54 35.77 320,670 +0.96(+2.75%)
Jul 13, 2009 34.29 34.96 34.29 34.82 312,611 -0.04(-0.13%)
Jul 10, 2009 34.82 34.87 34.36 34.86 142,392 -0.27(-0.78%)
Jul 09, 2009 35.21 35.64 34.73 35.14 327,846 +0.68(+1.96%)
Jul 08, 2009 34.95 35.11 33.94 34.46 484,735 -0.23(-0.66%)
Jul 07, 2009 35.34 35.34 34.59 34.69 246,453 -0.96(-2.69%)
Jul 06, 2009 35.34 35.76 35.05 35.65 308,754 -0.03(-0.08%)
Jul 02, 2009 35.95 35.95 35.37 35.68 305,991 -1.83(-4.87%)
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.