Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 32.03 32.78 31.46 32.74 71,599 +0.36(+1.10%)
Aug 28, 2009 33.08 33.08 31.98 32.39 20,504 -0.46(-1.41%)
Aug 27, 2009 33.16 33.16 32.57 32.85 23,189 -0.34(-1.03%)
Aug 26, 2009 33.10 33.19 32.78 33.19 29,990 +0.12(+0.35%)
Aug 25, 2009 32.97 33.19 32.66 33.08 22,161 +0.20(+0.62%)
Aug 24, 2009 33.19 33.19 32.59 32.87 37,833 -0.25(-0.77%)
Aug 21, 2009 33.31 33.36 32.71 33.13 35,794 +0.26(+0.79%)
Aug 20, 2009 32.36 33.15 32.34 32.87 15,557 +0.51(+1.57%)
Aug 19, 2009 31.92 32.48 31.73 32.36 17,357 +0.07(+0.20%)
Aug 18, 2009 31.94 32.44 31.60 32.29 22,456 +0.59(+1.85%)
Aug 17, 2009 32.18 32.59 31.62 31.70 19,230 -1.04(-3.17%)
Aug 14, 2009 33.14 33.14 32.10 32.74 32,285 -0.36(-1.07%)
Aug 13, 2009 33.19 33.25 33.02 33.10 20,869 -0.08(-0.24%)
Aug 12, 2009 32.87 33.37 32.87 33.18 123,396 +0.32(+0.97%)
Aug 11, 2009 32.99 33.16 32.48 32.86 33,714 -0.23(-0.70%)
Aug 10, 2009 33.00 33.23 32.68 33.09 99,917 -0.07(-0.20%)
Aug 07, 2009 32.65 33.34 32.65 33.16 119,705 +1.02(+3.16%)
Aug 06, 2009 32.92 32.92 31.65 32.14 44,903 -0.70(-2.14%)
Aug 05, 2009 33.05 33.10 32.20 32.84 17,017 -0.27(-0.81%)
Aug 04, 2009 33.19 33.19 32.92 33.11 31,987 -0.08(-0.24%)
Aug 03, 2009 33.16 33.27 33.02 33.19 120,539 +0.07(+0.22%)
Jul 31, 2009 33.00 33.24 32.79 33.12 58,747 -0.07(-0.22%)
Jul 30, 2009 33.53 33.53 32.71 33.19 40,925 +0.16(+0.48%)
Jul 29, 2009 32.13 33.27 32.13 33.03 22,773 +0.62(+1.93%)
Jul 28, 2009 31.61 32.48 31.15 32.41 32,923 +0.44(+1.38%)
Jul 27, 2009 32.52 32.76 31.71 31.97 50,113 -0.56(-1.72%)
Jul 24, 2009 32.28 32.64 31.64 32.52 815 -0.12(-0.38%)
Jul 23, 2009 32.71 33.19 32.39 32.65 81,293 -0.25(-0.77%)
Jul 22, 2009 32.54 33.16 32.26 32.90 17,087 +0.09(+0.27%)
Jul 21, 2009 32.79 32.81 32.14 32.81 48,450 +0.12(+0.38%)
Jul 20, 2009 32.97 33.04 32.21 32.69 42,438 -0.25(-0.75%)
Jul 17, 2009 33.19 33.19 32.28 32.94 37,570 -0.25(-0.76%)
Jul 16, 2009 32.89 33.19 32.89 33.19 77,996 +0.00(+0.00%)
Jul 15, 2009 33.19 33.30 32.87 33.19 142,037 +0.15(+0.44%)
Jul 14, 2009 33.19 33.19 32.79 33.05 40,369 -0.15(-0.44%)
Jul 13, 2009 32.87 33.23 32.87 33.19 172,626 +0.51(+1.55%)
Jul 10, 2009 32.44 33.55 31.93 32.68 56,934 -0.18(-0.55%)
Jul 09, 2009 33.72 33.73 32.82 32.87 50,563 -0.82(-2.43%)
Jul 08, 2009 34.56 34.57 33.34 33.68 102,951 -0.89(-2.56%)
Jul 07, 2009 34.98 35.04 34.29 34.57 60,216 -0.18(-0.52%)
Jul 06, 2009 34.49 34.93 33.63 34.75 51,153 +0.38(+1.10%)
Jul 02, 2009 34.90 34.90 34.01 34.37 64,675 -1.24(-3.48%)
Jul 01, 2009 35.67 35.82 34.99 35.61 47,020 +0.43(+1.22%)
Jun 30, 2009 34.98 35.67 34.66 35.19 42,299 +0.12(+0.35%)
Jun 29, 2009 35.24 36.42 34.70 35.06 55,062 +0.07(+0.19%)
Jun 26, 2009 35.59 36.05 34.61 35.00 167,572 -0.94(-2.62%)
Jun 25, 2009 35.06 36.22 35.01 35.94 45,272 +1.05(+3.02%)
Jun 24, 2009 35.59 36.25 34.66 34.89 53,872 -0.23(-0.66%)
Jun 23, 2009 34.27 35.75 33.69 35.12 71,488 +1.05(+3.09%)
Jun 22, 2009 35.64 36.03 33.88 34.07 76,644 -2.05(-5.68%)
Jun 19, 2009 36.43 36.43 35.29 36.12 98,573 +0.24(+0.67%)
Jun 18, 2009 36.09 37.04 35.45 35.88 54,180 +0.07(+0.20%)
Jun 17, 2009 35.53 35.96 34.94 35.81 51,989 +0.35(+0.98%)
Jun 16, 2009 36.46 36.71 35.01 35.46 35,973 -0.68(-1.89%)
Jun 15, 2009 35.89 36.29 35.48 36.14 61,003 -0.46(-1.27%)
Jun 12, 2009 35.84 36.77 35.32 36.61 54,755 +0.53(+1.47%)
Jun 11, 2009 36.88 36.88 35.01 36.08 69,683 -0.49(-1.35%)
Jun 10, 2009 38.75 38.75 35.73 36.57 77,959 -1.93(-5.01%)
Jun 09, 2009 38.55 38.94 38.23 38.50 44,704 +0.00(+0.00%)
Jun 08, 2009 38.30 38.81 37.94 38.50 90,240 -0.09(-0.24%)
Jun 05, 2009 38.84 39.06 38.15 38.60 45,308 +0.15(+0.38%)
Jun 04, 2009 38.92 38.92 38.18 38.45 106,515 +0.00(+0.00%)
Jun 03, 2009 38.69 39.21 38.21 38.45 102,314 -0.28(-0.71%)
Jun 02, 2009 39.01 39.80 38.73 38.73 184,876 -0.62(-1.59%)
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.