Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 34.07 34.27 33.12 33.59 346,141 -0.63(-1.84%)
Aug 28, 2009 34.66 34.95 33.76 34.22 260,466 -0.08(-0.23%)
Aug 27, 2009 34.54 34.75 34.00 34.30 212,214 -0.15(-0.44%)
Aug 26, 2009 34.70 34.80 34.34 34.45 180,140 -0.30(-0.86%)
Aug 25, 2009 34.90 35.00 34.51 34.75 268,274 -0.11(-0.32%)
Aug 24, 2009 34.91 34.99 34.73 34.86 218,171 -0.08(-0.23%)
Aug 21, 2009 34.59 34.98 34.52 34.94 229,310 +0.48(+1.39%)
Aug 20, 2009 34.48 34.48 33.79 34.46 192,456 +0.10(+0.29%)
Aug 19, 2009 33.77 34.45 33.77 34.36 192,194 +0.18(+0.53%)
Aug 18, 2009 33.88 34.30 33.78 34.18 254,996 +0.13(+0.38%)
Aug 17, 2009 33.86 34.23 33.53 34.05 313,365 -0.30(-0.88%)
Aug 14, 2009 34.01 34.46 33.78 34.35 325,062 +0.21(+0.62%)
Aug 13, 2009 33.83 34.14 33.59 34.14 390,475 +0.28(+0.83%)
Aug 12, 2009 33.76 34.22 33.32 33.86 364,160 +0.00(+0.00%)
Aug 11, 2009 33.93 33.99 33.64 33.86 250,682 -0.04(-0.12%)
Aug 10, 2009 34.08 34.12 33.66 33.90 184,174 -0.17(-0.50%)
Aug 07, 2009 33.97 34.39 33.51 34.07 235,944 +0.49(+1.46%)
Aug 06, 2009 33.53 33.98 33.38 33.58 368,395 +0.02(+0.06%)
Aug 05, 2009 34.00 34.20 33.28 33.56 261,540 -0.39(-1.15%)
Aug 04, 2009 33.72 33.95 33.54 33.95 348,408 +0.28(+0.82%)
Aug 03, 2009 33.94 33.94 33.16 33.67 417,169 +0.05(+0.16%)
Jul 31, 2009 33.62 33.80 33.27 33.62 375,552 -0.14(-0.41%)
Jul 30, 2009 33.92 33.97 33.36 33.76 235,905 -0.01(-0.03%)
Jul 29, 2009 33.67 33.91 33.53 33.77 375,517 -0.20(-0.59%)
Jul 28, 2009 33.63 34.11 33.63 33.97 331,534 +0.21(+0.62%)
Jul 27, 2009 33.98 34.17 33.74 33.76 153,768 -0.37(-1.08%)
Jul 24, 2009 33.73 34.13 33.40 34.13 870 +0.37(+1.10%)
Jul 23, 2009 32.87 34.34 32.76 33.76 586,430 +0.98(+2.99%)
Jul 22, 2009 32.58 33.00 32.42 32.78 225,740 +0.11(+0.34%)
Jul 21, 2009 32.47 32.67 32.11 32.67 266,816 +0.40(+1.24%)
Jul 20, 2009 32.33 32.33 31.95 32.27 206,984 +0.20(+0.62%)
Jul 17, 2009 32.35 32.63 31.77 32.07 209,351 -0.22(-0.68%)
Jul 16, 2009 32.00 32.40 31.75 32.29 212,519 +0.16(+0.50%)
Jul 15, 2009 31.49 32.13 31.35 32.13 294,889 +1.00(+3.21%)
Jul 14, 2009 31.06 31.17 30.50 31.13 182,901 +0.34(+1.10%)
Jul 13, 2009 30.51 30.86 30.45 30.79 275,047 -0.08(-0.26%)
Jul 10, 2009 30.92 32.25 30.05 30.87 119,990 -0.07(-0.23%)
Jul 09, 2009 31.28 31.28 30.51 30.94 178,176 -0.09(-0.29%)
Jul 08, 2009 31.10 31.45 30.71 31.03 192,764 -0.13(-0.42%)
Jul 07, 2009 31.54 31.75 31.14 31.16 171,210 -0.56(-1.77%)
Jul 06, 2009 31.61 31.80 31.28 31.72 143,585 +0.11(+0.35%)
Jul 02, 2009 32.01 32.02 31.41 31.61 209,971 -0.69(-2.14%)
Jul 01, 2009 32.00 32.61 31.82 32.30 349,941 +0.50(+1.57%)
Jun 30, 2009 31.91 32.00 31.32 31.80 259,899 -0.03(-0.09%)
Jun 29, 2009 31.62 31.91 31.40 31.83 233,003 +0.28(+0.89%)
Jun 26, 2009 31.13 31.57 30.97 31.55 353,514 +0.37(+1.19%)
Jun 25, 2009 30.73 31.47 30.61 31.18 338,438 +0.34(+1.10%)
Jun 24, 2009 31.23 31.23 30.66 30.84 303,955 -0.22(-0.71%)
Jun 23, 2009 31.66 31.66 30.94 31.06 332,462 -0.48(-1.52%)
Jun 22, 2009 31.48 31.90 31.29 31.54 393,850 -0.05(-0.16%)
Jun 19, 2009 32.34 32.38 31.59 31.59 638,480 -0.53(-1.65%)
Jun 18, 2009 31.88 32.30 31.49 32.12 428,743 +0.36(+1.13%)
Jun 17, 2009 31.63 31.99 31.36 31.76 240,673 +0.24(+0.76%)
Jun 16, 2009 31.43 31.63 31.05 31.52 279,710 +0.32(+1.03%)
Jun 15, 2009 31.12 31.28 30.68 31.20 297,523 -0.11(-0.35%)
Jun 12, 2009 31.23 31.48 30.78 31.31 196,253 +0.00(+0.00%)
Jun 11, 2009 31.07 31.45 30.85 31.31 394,080 +0.31(+1.00%)
Jun 10, 2009 31.19 31.20 30.75 31.00 316,118 +0.14(+0.45%)
Jun 09, 2009 30.94 31.18 30.57 30.86 313,407 -0.05(-0.16%)
Jun 08, 2009 30.57 31.03 30.55 30.91 422,467 +0.34(+1.11%)
Jun 05, 2009 30.53 30.72 30.04 30.57 254,007 +0.15(+0.49%)
Jun 04, 2009 30.11 30.46 30.01 30.42 220,358 +0.32(+1.06%)
Jun 03, 2009 30.34 30.59 29.84 30.10 218,442 -0.24(-0.79%)
Jun 02, 2009 30.16 30.37 29.88 30.34 361,330 +0.28(+0.93%)
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.