Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 32.78 32.88 31.73 32.05 6,938,059 -0.53(-1.63%)
Oct 29, 2009 32.50 32.98 30.12 32.58 9,946,940 -0.42(-1.27%)
Oct 28, 2009 33.84 34.12 32.89 33.00 4,801,605 -1.05(-3.08%)
Oct 27, 2009 34.75 34.90 34.00 34.05 4,063,765 -0.50(-1.45%)
Oct 26, 2009 34.92 35.64 34.42 34.55 4,128,635 -0.43(-1.23%)
Oct 23, 2009 35.20 35.27 34.87 34.98 4,027,393 -0.72(-2.02%)
Oct 22, 2009 34.98 35.82 34.98 35.70 6,109,294 +0.77(+2.20%)
Oct 21, 2009 34.26 35.47 34.26 34.93 6,522,815 +0.62(+1.81%)
Oct 20, 2009 34.01 34.36 33.98 34.31 6,244,161 +0.25(+0.73%)
Oct 19, 2009 34.02 34.33 33.97 34.06 6,798,873 +0.10(+0.29%)
Oct 16, 2009 33.96 34.52 33.93 33.96 6,618,422 -0.11(-0.32%)
Oct 15, 2009 33.94 34.21 33.83 34.07 5,532,939 +0.04(+0.12%)
Oct 14, 2009 34.30 34.51 33.77 34.03 3,229,247 -0.08(-0.23%)
Oct 13, 2009 34.21 34.44 34.05 34.11 2,339,399 -0.23(-0.67%)
Oct 12, 2009 34.18 34.54 33.98 34.34 2,277,709 +0.36(+1.06%)
Oct 09, 2009 33.95 34.04 33.75 33.98 3,190,048 -0.07(-0.21%)
Oct 08, 2009 33.98 34.48 33.69 34.05 4,622,377 +0.37(+1.10%)
Oct 07, 2009 33.28 33.84 33.25 33.68 3,609,255 +0.35(+1.05%)
Oct 06, 2009 32.81 33.60 32.81 33.33 5,094,443 +0.54(+1.65%)
Oct 05, 2009 32.53 32.82 31.93 32.79 3,334,760 +0.18(+0.55%)
Oct 02, 2009 32.49 32.94 32.01 32.61 4,477,742 -0.01(-0.03%)
Oct 01, 2009 33.84 33.85 32.61 32.62 5,395,503 -1.34(-3.95%)
Sep 30, 2009 33.59 34.17 33.07 33.96 3,623,757 +0.37(+1.10%)
Sep 29, 2009 33.41 34.07 33.40 33.59 3,126,903 +0.06(+0.18%)
Sep 28, 2009 33.00 33.83 32.94 33.53 2,214,635 +0.71(+2.16%)
Sep 25, 2009 32.86 33.42 32.61 32.82 3,721,310 -0.13(-0.39%)
Sep 24, 2009 33.13 33.93 32.64 32.95 3,676,916 -0.13(-0.39%)
Sep 23, 2009 32.45 33.87 32.45 33.08 5,449,256 +0.58(+1.78%)
Sep 22, 2009 32.04 32.65 31.66 32.50 2,855,032 +0.51(+1.59%)
Sep 21, 2009 32.07 32.07 31.50 31.99 2,670,872 -0.17(-0.53%)
Sep 18, 2009 32.16 32.34 31.79 32.16 4,685,848 -0.53(-1.62%)
Sep 17, 2009 32.70 32.94 31.87 32.69 3,832,517 +0.59(+1.85%)
Sep 16, 2009 32.03 32.69 31.80 32.10 2,724,926 +0.11(+0.33%)
Sep 15, 2009 31.82 32.23 31.55 31.99 2,541,980 +0.11(+0.35%)
Sep 14, 2009 31.79 32.01 31.64 31.88 2,070,366 -0.19(-0.59%)
Sep 11, 2009 32.15 32.38 31.80 32.07 2,654,293 +0.04(+0.12%)
Sep 10, 2009 31.58 32.06 31.29 32.03 2,825,944 +0.39(+1.23%)
Sep 09, 2009 31.41 32.09 31.01 31.64 2,040,674 +0.27(+0.86%)
Sep 08, 2009 30.97 31.60 30.90 31.37 2,268,983 +0.49(+1.59%)
Sep 04, 2009 29.96 30.94 29.95 30.88 2,902,134 +0.87(+2.90%)
Sep 03, 2009 30.54 30.91 29.56 30.01 4,272,196 -0.61(-1.99%)
Sep 02, 2009 30.83 30.95 30.35 30.62 2,448,656 -0.37(-1.19%)
Sep 01, 2009 31.55 32.02 30.96 30.99 2,399,268 -0.88(-2.76%)
Aug 31, 2009 32.15 32.43 31.50 31.87 1,945,227 -0.51(-1.58%)
Aug 28, 2009 32.84 33.12 32.09 32.38 1,863,892 -0.19(-0.58%)
Aug 27, 2009 32.28 32.72 31.88 32.57 2,728,211 +0.29(+0.90%)
Aug 26, 2009 32.65 32.88 32.14 32.28 4,469,699 -0.47(-1.44%)
Aug 25, 2009 32.29 32.90 31.87 32.75 3,125,906 +0.54(+1.68%)
Aug 24, 2009 32.55 32.79 32.06 32.21 1,764,048 -0.45(-1.38%)
Aug 21, 2009 32.62 32.97 32.16 32.66 2,994,937 +0.32(+0.99%)
Aug 20, 2009 31.94 32.41 31.80 32.34 2,016,360 +0.35(+1.09%)
Aug 19, 2009 31.12 32.16 31.12 31.99 1,806,335 +0.43(+1.36%)
Aug 18, 2009 31.36 31.76 31.14 31.56 1,611,729 +0.05(+0.16%)
Aug 17, 2009 31.81 31.97 31.15 31.51 2,312,580 -0.71(-2.20%)
Aug 14, 2009 32.53 32.67 31.72 32.22 2,673,903 -0.40(-1.23%)
Aug 13, 2009 32.70 32.70 32.11 32.62 2,874,268 +0.02(+0.06%)
Aug 12, 2009 32.04 32.96 31.97 32.60 3,629,633 +0.60(+1.87%)
Aug 11, 2009 32.09 32.35 31.68 32.00 2,587,530 -0.10(-0.31%)
Aug 10, 2009 32.13 32.33 31.92 32.10 2,424,384 -0.27(-0.83%)
Aug 07, 2009 32.03 32.67 32.00 32.37 2,312,165 +0.52(+1.63%)
Aug 06, 2009 32.36 32.36 31.78 31.85 2,848,238 -0.17(-0.53%)
Aug 05, 2009 32.53 32.88 31.89 32.02 3,115,470 -0.45(-1.39%)
Aug 04, 2009 32.54 32.90 32.30 32.47 4,064,636 +0.05(+0.17%)
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.