Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 43.34 43.41 43.13 43.41 847,137 +0.05(+0.11%)
Aug 28, 2009 43.20 43.37 43.07 43.37 1,067,353 +0.31(+0.72%)
Aug 27, 2009 43.24 43.30 42.99 43.06 1,497,514 -0.15(-0.36%)
Aug 26, 2009 43.17 43.24 43.07 43.21 670,587 +0.09(+0.22%)
Aug 25, 2009 43.11 43.23 42.98 43.12 873,652 +0.11(+0.25%)
Aug 24, 2009 43.20 43.40 42.95 43.01 1,181,597 -0.21(-0.49%)
Aug 21, 2009 43.04 43.27 42.85 43.23 772,720 +0.20(+0.47%)
Aug 20, 2009 42.83 43.13 42.68 43.02 1,003,840 +0.05(+0.10%)
Aug 19, 2009 42.79 42.98 42.35 42.98 976,671 +0.21(+0.50%)
Aug 18, 2009 42.24 43.08 42.12 42.76 1,254,093 +0.55(+1.30%)
Aug 17, 2009 43.06 43.06 41.99 42.21 934,907 -1.10(-2.53%)
Aug 14, 2009 43.26 43.33 42.95 43.31 526,651 +0.24(+0.55%)
Aug 13, 2009 43.60 43.66 43.02 43.07 1,075,595 -0.53(-1.22%)
Aug 12, 2009 43.55 43.65 43.39 43.60 857,093 +0.00(+0.00%)
Aug 11, 2009 43.83 43.98 43.47 43.60 984,434 -0.13(-0.30%)
Aug 10, 2009 44.05 44.07 43.57 43.73 974,016 -0.26(-0.59%)
Aug 07, 2009 43.28 44.08 43.14 44.00 1,011,203 +0.96(+2.23%)
Aug 06, 2009 43.49 43.59 43.02 43.04 736,067 -0.33(-0.76%)
Aug 05, 2009 43.49 43.49 42.95 43.37 657,769 +0.17(+0.38%)
Aug 04, 2009 43.60 43.63 42.88 43.20 1,436,246 -0.33(-0.75%)
Aug 03, 2009 43.62 43.73 43.43 43.53 1,158,507 -0.41(-0.93%)
Jul 31, 2009 43.62 44.15 43.44 43.94 1,592,846 +0.39(+0.90%)
Jul 30, 2009 43.25 43.69 43.19 43.55 1,140,269 +0.58(+1.35%)
Jul 29, 2009 43.06 43.13 42.88 42.96 1,240,576 +0.13(+0.30%)
Jul 28, 2009 42.66 43.05 42.66 42.83 1,232,444 +0.06(+0.14%)
Jul 27, 2009 42.60 42.88 42.59 42.77 1,017,601 +0.15(+0.36%)
Jul 24, 2009 42.42 42.71 42.12 42.62 1,936 +0.32(+0.76%)
Jul 23, 2009 42.00 42.59 41.97 42.30 1,101,429 +0.25(+0.59%)
Jul 22, 2009 42.04 42.15 41.78 42.05 1,072,080 +0.12(+0.28%)
Jul 21, 2009 42.22 42.32 41.74 41.93 1,267,132 +0.00(+0.00%)
Jul 20, 2009 41.55 42.24 41.36 41.93 1,190,598 +0.59(+1.43%)
Jul 17, 2009 41.02 41.36 40.97 41.34 938,353 +0.18(+0.45%)
Jul 16, 2009 40.91 41.18 40.76 41.16 735,955 +0.28(+0.68%)
Jul 15, 2009 40.29 40.94 40.29 40.88 906,206 +0.71(+1.77%)
Jul 14, 2009 40.39 40.39 39.94 40.17 631,500 +0.13(+0.33%)
Jul 13, 2009 40.01 40.19 39.93 40.04 841,346 +0.18(+0.45%)
Jul 10, 2009 40.19 40.23 39.69 39.86 632,084 -0.43(-1.06%)
Jul 09, 2009 39.81 40.37 39.71 40.29 638,314 +0.47(+1.19%)
Jul 08, 2009 40.17 40.24 39.59 39.81 1,076,842 -0.01(-0.03%)
Jul 07, 2009 39.88 40.16 39.75 39.82 490,091 -0.06(-0.15%)
Jul 06, 2009 40.29 40.29 39.56 39.88 1,044,047 -0.37(-0.91%)
Jul 02, 2009 41.06 41.16 40.17 40.25 605,275 -0.53(-1.31%)
Jul 01, 2009 41.01 41.27 40.78 40.78 957,940 -0.91(-2.19%)
Jun 30, 2009 41.58 41.71 41.25 41.70 808,341 +0.08(+0.20%)
Jun 29, 2009 41.26 41.61 41.18 41.61 787,777 +0.33(+0.80%)
Jun 26, 2009 41.10 41.28 40.93 41.28 506,036 +0.26(+0.64%)
Jun 25, 2009 40.94 41.16 40.94 41.02 674,421 -0.09(-0.23%)
Jun 24, 2009 41.14 41.23 40.88 41.12 632,133 +0.28(+0.70%)
Jun 23, 2009 41.05 41.15 40.74 40.83 844,545 -0.14(-0.35%)
Jun 22, 2009 41.28 41.41 40.65 40.97 986,230 -0.53(-1.28%)
Jun 19, 2009 41.34 41.51 41.16 41.51 707,864 +0.17(+0.40%)
Jun 18, 2009 40.88 41.35 40.36 41.34 1,004,216 +0.46(+1.13%)
Jun 17, 2009 41.19 41.32 40.88 40.88 1,168,458 -0.47(-1.15%)
Jun 16, 2009 41.39 41.77 40.80 41.35 1,000,560 +0.08(+0.18%)
Jun 15, 2009 42.17 42.17 41.26 41.28 842,339 -0.92(-2.17%)
Jun 12, 2009 42.08 42.19 41.77 42.19 523,416 +0.11(+0.25%)
Jun 11, 2009 42.17 42.34 41.95 42.09 909,377 +0.02(+0.06%)
Jun 10, 2009 42.00 42.11 41.63 42.06 851,055 +0.15(+0.35%)
Jun 09, 2009 41.82 41.93 41.56 41.92 799,623 +0.21(+0.50%)
Jun 08, 2009 41.47 41.78 41.47 41.71 709,627 +0.07(+0.17%)
Jun 05, 2009 41.71 41.77 41.31 41.64 680,984 +0.26(+0.63%)
Jun 04, 2009 41.52 41.52 41.12 41.38 739,092 +0.14(+0.34%)
Jun 03, 2009 41.54 41.55 41.18 41.23 626,683 -0.21(-0.51%)
Jun 02, 2009 41.47 41.59 41.28 41.45 786,677 -0.43(-1.02%)
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.