Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 32.60 32.67 32.13 32.42 4,494,655 +0.04(+0.11%)
Jul 31, 2009 32.12 32.78 31.94 32.38 5,086,587 +0.13(+0.40%)
Jul 30, 2009 30.31 32.77 30.18 32.25 9,658,282 +2.51(+8.44%)
Jul 29, 2009 29.74 30.30 29.51 29.74 3,611,307 -0.13(-0.44%)
Jul 28, 2009 29.33 29.92 29.07 29.87 4,914,537 +0.58(+1.98%)
Jul 27, 2009 29.51 29.63 29.12 29.29 4,019,913 -0.34(-1.15%)
Jul 24, 2009 29.41 29.76 29.23 29.63 3,507,966 +0.03(+0.10%)
Jul 23, 2009 28.78 29.96 28.78 29.60 7,470,764 +0.93(+3.24%)
Jul 22, 2009 28.79 29.00 28.61 28.67 4,065,606 -0.53(-1.82%)
Jul 21, 2009 29.63 30.13 28.50 29.20 6,060,891 +0.81(+2.85%)
Jul 20, 2009 27.97 28.43 27.91 28.39 2,746,625 +0.50(+1.79%)
Jul 17, 2009 27.74 27.99 27.52 27.89 2,901,630 +0.26(+0.94%)
Jul 16, 2009 26.65 27.72 26.65 27.63 3,418,297 +1.00(+3.76%)
Jul 15, 2009 26.34 26.64 26.14 26.63 3,108,991 +0.54(+2.07%)
Jul 14, 2009 26.10 26.24 25.70 26.09 2,619,517 +0.07(+0.27%)
Jul 13, 2009 25.35 26.07 25.31 26.02 2,246,604 +0.91(+3.62%)
Jul 10, 2009 25.43 25.50 25.00 25.11 2,241,322 -0.38(-1.49%)
Jul 09, 2009 26.23 26.39 25.31 25.49 3,561,434 -0.65(-2.49%)
Jul 08, 2009 25.90 26.33 25.80 26.14 4,758,359 +0.34(+1.32%)
Jul 07, 2009 25.62 26.06 25.47 25.80 4,104,920 +0.18(+0.70%)
Jul 06, 2009 25.41 25.86 25.41 25.62 3,151,081 +0.07(+0.27%)
Jul 02, 2009 26.09 26.41 25.55 25.55 2,504,737 -1.11(-4.16%)
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.