Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.52 35.14 34.40 34.42 1,285,539 -0.18(-0.52%)
Oct 29, 2009 34.07 34.68 33.88 34.60 1,375,087 +0.66(+1.94%)
Oct 28, 2009 34.25 34.57 33.92 33.94 1,618,614 -0.53(-1.54%)
Oct 27, 2009 34.79 34.85 34.42 34.47 1,828,863 -0.33(-0.95%)
Oct 26, 2009 35.89 36.16 34.72 34.80 1,553,562 -1.01(-2.82%)
Oct 23, 2009 35.71 35.87 35.56 35.81 787,482 -0.38(-1.05%)
Oct 22, 2009 35.12 36.48 35.12 36.19 956,812 -0.19(-0.52%)
Oct 21, 2009 36.81 36.96 36.37 36.38 694,364 -0.41(-1.11%)
Oct 20, 2009 36.90 37.06 36.72 36.79 1,459,283 +0.02(+0.05%)
Oct 19, 2009 37.47 37.69 36.45 36.77 2,467,965 -0.91(-2.42%)
Oct 16, 2009 38.04 38.48 37.48 37.68 1,728,251 -0.27(-0.71%)
Oct 15, 2009 37.82 38.00 37.40 37.95 1,321,247 +0.08(+0.21%)
Oct 14, 2009 37.77 38.03 37.54 37.87 1,078,184 +0.30(+0.80%)
Oct 13, 2009 37.75 38.06 37.47 37.57 829,272 -0.27(-0.71%)
Oct 12, 2009 37.24 37.91 37.08 37.84 736,768 +0.72(+1.94%)
Oct 09, 2009 37.02 37.22 36.86 37.12 615,453 +0.12(+0.32%)
Oct 08, 2009 36.93 37.15 36.82 37.00 788,244 +0.28(+0.76%)
Oct 07, 2009 36.36 36.72 36.04 36.72 595,816 +0.23(+0.63%)
Oct 06, 2009 36.75 36.91 36.42 36.49 712,945 -0.18(-0.49%)
Oct 05, 2009 35.53 36.69 35.38 36.67 1,158,834 +0.99(+2.77%)
Oct 02, 2009 35.41 35.78 34.86 35.68 1,127,477 +0.02(+0.06%)
Oct 01, 2009 36.65 36.83 35.59 35.66 833,509 -0.98(-2.67%)
Sep 30, 2009 36.97 37.04 36.16 36.64 849,163 -0.36(-0.97%)
Sep 29, 2009 36.30 37.20 36.02 37.00 768,117 +0.31(+0.84%)
Sep 28, 2009 36.12 36.95 35.96 36.69 706,930 +0.71(+1.97%)
Sep 25, 2009 35.97 36.50 35.89 35.98 746,467 -0.05(-0.14%)
Sep 24, 2009 36.04 36.16 35.79 36.03 675,000 +0.09(+0.25%)
Sep 23, 2009 35.77 36.15 35.43 35.94 1,420,496 +0.09(+0.25%)
Sep 22, 2009 36.61 36.72 35.74 35.85 802,719 -0.58(-1.59%)
Sep 21, 2009 36.77 36.78 36.09 36.43 853,025 -0.38(-1.03%)
Sep 18, 2009 36.15 36.98 36.11 36.81 1,563,627 +0.75(+2.08%)
Sep 17, 2009 35.75 36.14 35.67 36.06 1,172,829 +0.76(+2.15%)
Sep 16, 2009 35.76 35.83 35.00 35.30 1,020,933 -0.29(-0.81%)
Sep 15, 2009 36.25 36.25 35.39 35.59 1,087,189 -0.64(-1.77%)
Sep 14, 2009 36.38 36.47 36.21 36.23 484,538 -0.20(-0.55%)
Sep 11, 2009 36.52 36.52 36.13 36.43 577,428 +0.13(+0.36%)
Sep 10, 2009 36.14 36.34 35.75 36.30 902,533 +0.12(+0.33%)
Sep 09, 2009 34.87 36.28 34.63 36.18 1,749,885 +1.38(+3.97%)
Sep 08, 2009 34.98 34.98 34.58 34.80 929,248 -0.01(-0.03%)
Sep 04, 2009 34.59 34.90 34.34 34.81 896,985 +0.34(+0.99%)
Sep 03, 2009 34.64 34.64 34.31 34.47 497,846 -0.10(-0.29%)
Sep 02, 2009 34.92 35.11 34.54 34.57 984,469 -0.37(-1.06%)
Sep 01, 2009 35.41 35.66 34.85 34.94 988,924 -0.35(-0.99%)
Aug 31, 2009 35.51 35.51 34.99 35.29 753,448 -0.06(-0.17%)
Aug 28, 2009 35.11 35.40 34.82 35.35 897,273 +0.33(+0.94%)
Aug 27, 2009 35.02 35.12 34.54 35.02 1,054,799 -0.06(-0.17%)
Aug 26, 2009 35.10 35.18 34.85 35.08 750,687 -0.02(-0.06%)
Aug 25, 2009 35.27 35.49 35.09 35.10 1,190,609 -0.10(-0.28%)
Aug 24, 2009 35.40 35.56 35.11 35.20 920,030 -0.04(-0.11%)
Aug 21, 2009 35.18 35.64 35.11 35.24 716,039 +0.03(+0.09%)
Aug 20, 2009 35.11 35.30 34.69 35.21 746,349 +0.15(+0.43%)
Aug 19, 2009 34.57 35.09 34.57 35.06 757,470 +0.45(+1.30%)
Aug 18, 2009 34.50 34.87 34.32 34.61 641,352 +0.31(+0.90%)
Aug 17, 2009 34.27 34.61 34.11 34.30 1,095,283 -0.07(-0.20%)
Aug 14, 2009 34.63 34.64 33.93 34.37 795,166 -0.08(-0.23%)
Aug 13, 2009 34.63 34.74 34.34 34.45 803,447 -0.18(-0.52%)
Aug 12, 2009 34.77 35.10 34.56 34.63 855,274 -0.26(-0.75%)
Aug 11, 2009 34.31 35.05 34.03 34.89 1,056,290 +0.58(+1.69%)
Aug 10, 2009 34.33 34.60 34.01 34.31 647,895 -0.15(-0.44%)
Aug 07, 2009 34.16 34.65 34.11 34.46 558,659 +0.32(+0.94%)
Aug 06, 2009 34.66 34.74 34.04 34.14 1,009,058 -0.44(-1.27%)
Aug 05, 2009 35.29 35.29 34.34 34.58 850,234 -0.59(-1.68%)
Aug 04, 2009 35.00 35.35 34.51 35.17 1,491,022 +0.26(+0.74%)
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.