Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 35.96 35.96 35.28 35.63 5,010,079 -1.11(-3.02%)
Aug 28, 2009 37.33 37.48 36.37 36.74 4,805,396 -0.14(-0.38%)
Aug 27, 2009 36.35 37.25 35.47 36.88 5,026,095 +0.90(+2.50%)
Aug 26, 2009 36.28 36.35 35.53 35.98 3,900,755 -0.72(-1.96%)
Aug 25, 2009 37.44 37.65 36.49 36.70 3,587,819 -0.09(-0.24%)
Aug 24, 2009 37.24 37.62 36.64 36.79 3,953,206 +0.25(+0.68%)
Aug 21, 2009 36.24 36.93 36.17 36.54 4,561,308 +1.16(+3.28%)
Aug 20, 2009 35.27 35.67 35.00 35.38 3,921,245 +0.15(+0.43%)
Aug 19, 2009 33.81 35.75 33.75 35.23 3,536,261 +0.37(+1.06%)
Aug 18, 2009 34.21 34.97 34.00 34.86 4,541,957 +1.56(+4.68%)
Aug 17, 2009 33.67 33.83 33.22 33.30 4,180,529 -2.19(-6.17%)
Aug 14, 2009 36.54 36.60 35.00 35.49 4,356,799 -0.61(-1.69%)
Aug 13, 2009 36.26 36.37 35.26 36.10 5,489,502 +0.51(+1.43%)
Aug 12, 2009 34.72 35.89 34.72 35.59 4,293,746 +0.54(+1.54%)
Aug 11, 2009 35.48 35.48 34.61 35.05 5,178,128 -1.16(-3.20%)
Aug 10, 2009 36.44 36.78 35.65 36.21 4,403,967 -1.17(-3.13%)
Aug 07, 2009 38.17 38.43 36.96 37.38 6,350,536 +0.22(+0.59%)
Aug 06, 2009 38.03 38.35 36.63 37.16 4,894,778 -1.09(-2.85%)
Aug 05, 2009 38.59 38.68 37.24 38.25 5,976,188 +0.58(+1.54%)
Aug 04, 2009 37.92 38.30 37.16 37.67 7,537,489 -1.04(-2.68%)
Aug 03, 2009 37.65 39.00 37.59 38.71 7,197,503 +2.67(+7.40%)
Jul 31, 2009 35.65 36.56 35.10 36.04 7,043,886 +0.18(+0.50%)
Jul 30, 2009 35.61 36.54 35.46 35.86 7,850,314 +1.59(+4.64%)
Jul 29, 2009 36.58 34.42 33.71 34.27 9,570,854 -2.31(-6.31%)
Jul 28, 2009 36.19 37.08 35.53 36.58 5,159,488 -0.89(-2.38%)
Jul 27, 2009 37.68 38.05 37.09 37.47 4,053,300 +0.06(+0.16%)
Jul 24, 2009 37.20 37.57 36.57 37.41 3,859,976 +0.43(+1.16%)
Jul 23, 2009 35.35 37.52 35.33 36.98 7,985,942 +1.24(+3.47%)
Jul 22, 2009 35.38 36.02 35.15 35.74 4,183,306 -0.08(-0.22%)
Jul 21, 2009 36.80 36.96 34.80 35.82 6,808,989 -0.69(-1.89%)
Jul 20, 2009 36.29 36.59 35.67 36.51 4,074,310 +1.45(+4.14%)
Jul 17, 2009 34.37 35.48 34.25 35.06 6,127,742 +0.38(+1.10%)
Jul 16, 2009 34.35 35.06 33.88 34.68 6,281,900 +0.82(+2.42%)
Jul 15, 2009 32.97 34.08 32.89 33.86 5,862,677 +2.72(+8.73%)
Jul 14, 2009 31.42 31.61 30.69 31.14 4,572,176 +0.23(+0.74%)
Jul 13, 2009 30.23 30.93 30.12 30.91 5,366,928 +1.21(+4.07%)
Jul 10, 2009 29.44 29.85 29.08 29.70 7,254,201 -0.17(-0.57%)
Jul 09, 2009 30.56 30.65 29.78 29.87 7,108,864 +0.57(+1.95%)
Jul 08, 2009 30.23 30.58 28.20 29.30 8,099,478 -1.07(-3.52%)
Jul 07, 2009 31.31 31.45 30.20 30.37 6,789,924 +0.01(+0.03%)
Jul 06, 2009 30.48 30.79 29.59 30.36 6,475,725 -1.53(-4.80%)
Jul 02, 2009 32.38 32.39 31.63 31.89 4,276,256 -1.27(-3.83%)
Jul 01, 2009 33.96 34.16 33.05 33.16 5,199,348 +0.08(+0.24%)
Jun 30, 2009 33.64 34.07 32.65 33.08 5,550,462 -0.28(-0.84%)
Jun 29, 2009 33.70 33.96 33.21 33.36 4,377,939 +0.05(+0.15%)
Jun 26, 2009 32.73 33.72 32.65 33.31 7,499,174 +0.00(+0.00%)
Jun 25, 2009 32.26 33.61 32.13 33.31 7,475,205 +0.82(+2.52%)
Jun 24, 2009 32.97 33.45 32.05 32.49 5,124,803 +0.54(+1.69%)
Jun 23, 2009 31.10 32.25 30.78 31.95 7,348,113 +1.38(+4.51%)
Jun 22, 2009 32.17 32.30 30.54 30.57 5,702,836 -2.76(-8.28%)
Jun 19, 2009 33.23 33.74 32.65 33.33 5,473,640 +0.98(+3.03%)
Jun 18, 2009 31.26 32.91 31.12 32.35 7,297,701 +0.54(+1.70%)
Jun 17, 2009 31.40 32.36 30.45 31.81 8,005,055 -0.39(-1.21%)
Jun 16, 2009 33.88 33.96 31.71 32.20 7,075,667 -0.58(-1.77%)
Jun 15, 2009 33.81 33.85 32.57 32.78 5,813,291 -2.31(-6.58%)
Jun 12, 2009 35.00 35.45 34.65 35.09 5,059,877 -1.40(-3.84%)
Jun 11, 2009 35.78 37.26 35.65 36.49 7,199,077 +1.47(+4.20%)
Jun 10, 2009 35.74 35.84 34.07 35.02 6,474,170 +0.34(+0.98%)
Jun 09, 2009 33.82 35.12 33.38 34.68 7,544,387 +0.93(+2.76%)
Jun 08, 2009 32.93 34.09 32.58 33.75 9,412,222 -1.24(-3.54%)
Jun 05, 2009 35.55 35.86 34.18 34.99 9,294,410 +0.22(+0.63%)
Jun 04, 2009 33.55 35.18 33.25 34.77 6,542,463 +1.22(+3.64%)
Jun 03, 2009 35.78 34.78 33.00 33.55 8,120,168 -2.81(-7.73%)
Jun 02, 2009 35.78 36.88 35.64 36.36 8,191,314 +0.25(+0.69%)
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.