Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.70 35.23 33.60 33.73 3,798,209 -1.03(-2.97%)
Oct 29, 2009 33.08 35.06 33.08 34.76 3,289,521 +1.84(+5.59%)
Oct 28, 2009 33.43 33.77 32.76 32.92 2,523,604 -0.71(-2.11%)
Oct 27, 2009 32.47 34.08 32.13 33.63 3,187,061 +1.13(+3.48%)
Oct 26, 2009 33.77 33.94 32.36 32.50 2,925,457 -1.19(-3.54%)
Oct 23, 2009 33.70 33.87 33.52 33.69 2,186,418 -0.22(-0.66%)
Oct 22, 2009 33.59 34.17 33.30 33.92 2,517,933 +0.66(+1.97%)
Oct 21, 2009 34.19 34.54 33.20 33.26 2,112,410 -0.88(-2.58%)
Oct 20, 2009 34.12 34.40 34.11 34.14 3,116,463 +0.82(+2.45%)
Oct 19, 2009 33.44 33.71 33.16 33.33 2,323,954 +0.16(+0.49%)
Oct 16, 2009 33.25 33.84 33.09 33.17 2,961,753 -0.28(-0.83%)
Oct 15, 2009 33.99 34.10 33.24 33.44 3,137,945 -0.68(-2.00%)
Oct 14, 2009 34.06 34.48 33.73 34.13 3,269,588 +0.31(+0.93%)
Oct 13, 2009 34.17 34.85 33.41 33.81 4,425,527 -0.39(-1.13%)
Oct 12, 2009 34.52 34.85 33.56 34.20 3,051,004 +0.73(+2.17%)
Oct 09, 2009 32.29 33.76 32.29 33.47 2,891,492 +1.24(+3.84%)
Oct 08, 2009 33.29 33.54 32.01 32.23 6,347,073 -1.79(-5.25%)
Oct 07, 2009 33.43 34.46 33.28 34.02 2,280,854 +0.57(+1.72%)
Oct 06, 2009 33.47 33.87 32.90 33.44 2,591,883 +0.10(+0.30%)
Oct 05, 2009 33.20 33.55 32.52 33.34 2,550,393 +0.42(+1.28%)
Oct 02, 2009 33.39 33.39 32.29 32.92 3,239,289 -0.54(-1.61%)
Oct 01, 2009 33.56 34.21 33.13 33.46 3,999,063 -0.02(-0.05%)
Sep 30, 2009 33.43 33.60 32.76 33.48 3,877,482 -0.65(-1.89%)
Sep 29, 2009 34.27 35.24 33.43 34.13 5,122,787 -0.52(-1.49%)
Sep 28, 2009 33.77 34.69 33.71 34.64 2,136,411 +0.89(+2.65%)
Sep 25, 2009 34.11 34.65 33.35 33.75 3,049,902 -0.53(-1.55%)
Sep 24, 2009 35.05 35.47 33.98 34.28 2,418,222 -0.74(-2.13%)
Sep 23, 2009 35.45 35.68 34.84 35.02 2,437,327 -0.44(-1.24%)
Sep 22, 2009 35.62 35.72 34.81 35.46 2,078,568 -0.22(-0.60%)
Sep 21, 2009 34.92 36.12 34.91 35.68 2,324,120 -0.13(-0.35%)
Sep 18, 2009 36.13 36.50 35.55 35.80 1,974,911 -0.29(-0.80%)
Sep 17, 2009 36.60 36.80 35.68 36.09 2,015,031 +0.42(+1.17%)
Sep 16, 2009 34.99 36.57 34.72 35.67 3,331,850 +0.86(+2.48%)
Sep 15, 2009 35.14 35.30 34.52 34.81 2,979,567 -0.60(-1.70%)
Sep 14, 2009 35.50 35.77 34.59 35.41 2,711,587 -0.04(-0.10%)
Sep 11, 2009 35.72 35.81 35.22 35.44 2,378,777 -0.04(-0.13%)
Sep 10, 2009 33.99 35.54 33.93 35.49 3,868,051 +1.32(+3.86%)
Sep 09, 2009 33.01 34.28 32.95 34.17 3,813,453 +1.26(+3.82%)
Sep 08, 2009 34.28 34.28 32.71 32.91 4,545,236 -1.01(-2.96%)
Sep 04, 2009 33.50 34.27 33.34 33.92 1,586,406 +0.58(+1.75%)
Sep 03, 2009 33.22 34.05 32.90 33.34 2,604,380 +0.04(+0.11%)
Sep 02, 2009 31.95 33.56 31.73 33.30 3,562,969 +1.60(+5.04%)
Sep 01, 2009 32.00 32.65 31.49 31.70 2,162,762 -0.34(-1.06%)
Aug 31, 2009 32.20 33.21 31.80 32.04 1,690,371 -0.48(-1.47%)
Aug 28, 2009 33.55 33.55 32.15 32.52 1,689,050 -0.71(-2.13%)
Aug 27, 2009 32.25 33.36 32.20 33.23 2,209,561 +0.78(+2.41%)
Aug 26, 2009 33.28 33.34 32.39 32.45 2,458,161 -0.91(-2.72%)
Aug 25, 2009 33.31 33.74 32.98 33.35 2,256,834 +0.21(+0.62%)
Aug 24, 2009 32.75 33.43 32.46 33.15 2,353,247 +0.79(+2.44%)
Aug 21, 2009 32.50 32.62 31.94 32.36 1,559,751 +0.34(+1.07%)
Aug 20, 2009 31.46 32.51 31.46 32.02 1,989,819 +0.67(+2.15%)
Aug 19, 2009 31.11 31.40 30.85 31.34 2,466,791 -0.07(-0.23%)
Aug 18, 2009 31.90 31.90 31.09 31.41 2,659,867 -0.93(-2.89%)
Aug 17, 2009 30.44 33.08 30.44 32.35 5,109,758 +1.21(+3.89%)
Aug 14, 2009 31.35 31.41 30.57 31.14 1,802,605 -0.20(-0.63%)
Aug 13, 2009 30.54 31.40 30.24 31.33 2,137,045 +1.00(+3.28%)
Aug 12, 2009 30.63 30.92 30.27 30.34 1,998,257 -0.30(-0.97%)
Aug 11, 2009 30.70 31.35 30.45 30.63 2,641,884 -0.24(-0.78%)
Aug 10, 2009 29.94 31.24 29.84 30.88 2,597,840 +0.81(+2.69%)
Aug 07, 2009 29.78 30.21 29.53 30.07 2,032,575 +0.55(+1.85%)
Aug 06, 2009 29.43 29.58 28.65 29.52 2,847,379 +0.15(+0.52%)
Aug 05, 2009 30.13 30.13 29.12 29.37 2,085,556 -0.61(-2.04%)
Aug 04, 2009 30.13 30.76 29.80 29.98 1,932,733 -0.40(-1.33%)
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.