Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 37.31 37.84 37.31 37.51 446,340 +0.53(+1.43%)
Jun 30, 2009 37.05 37.39 36.71 36.98 364,425 -0.44(-1.17%)
Jun 29, 2009 37.36 37.49 36.88 37.42 501,036 +0.19(+0.50%)
Jun 26, 2009 37.25 37.46 36.96 37.23 643,247 +0.84(+2.31%)
Jun 25, 2009 35.93 36.44 35.86 36.39 832,945 -0.01(-0.02%)
Jun 24, 2009 36.31 37.08 36.17 36.40 1,190,991 +1.92(+5.58%)
Jun 23, 2009 34.31 35.08 34.10 34.47 720,457 +0.68(+2.02%)
Jun 22, 2009 34.06 34.13 33.57 33.79 497,239 -0.27(-0.81%)
Jun 19, 2009 34.31 34.40 34.01 34.07 748,815 -0.08(-0.24%)
Jun 18, 2009 34.18 34.47 33.82 34.15 350,014 +0.22(+0.64%)
Jun 17, 2009 33.99 34.30 33.50 33.93 508,783 +0.39(+1.17%)
Jun 16, 2009 34.58 34.58 33.33 33.54 378,407 -0.89(-2.59%)
Jun 15, 2009 35.06 35.14 34.20 34.43 687,605 -1.92(-5.29%)
Jun 12, 2009 36.30 36.39 35.86 36.35 263,299 -0.71(-1.91%)
Jun 11, 2009 37.08 37.74 36.55 37.06 314,445 +0.77(+2.13%)
Jun 10, 2009 36.53 37.01 35.85 36.29 388,999 +0.95(+2.69%)
Jun 09, 2009 35.85 35.85 34.88 35.34 256,603 -0.23(-0.65%)
Jun 08, 2009 35.30 35.77 34.99 35.57 247,082 -1.26(-3.41%)
Jun 05, 2009 37.19 37.19 36.47 36.82 186,139 +0.23(+0.63%)
Jun 04, 2009 36.41 36.72 36.28 36.59 580,301 +0.24(+0.65%)
Jun 03, 2009 37.03 37.17 36.04 36.35 372,252 -0.46(-1.25%)
Jun 02, 2009 36.42 37.36 36.34 36.81 674,881 -0.71(-1.88%)
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.