Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 33.61 33.75 32.75 32.90 9,359,322 -0.58(-1.73%)
Oct 29, 2009 33.14 33.81 32.83 33.48 7,398,735 +0.81(+2.48%)
Oct 28, 2009 33.23 33.55 32.64 32.67 6,154,862 -0.63(-1.90%)
Oct 27, 2009 33.95 33.99 33.22 33.30 8,040,472 -0.55(-1.63%)
Oct 26, 2009 34.05 34.74 33.73 33.86 6,265,253 -0.18(-0.52%)
Oct 23, 2009 34.06 34.27 33.87 34.03 5,053,210 -0.39(-1.14%)
Oct 22, 2009 33.44 34.66 33.33 34.42 10,304,838 +1.20(+3.62%)
Oct 21, 2009 34.22 34.90 33.15 33.22 7,801,214 -1.20(-3.47%)
Oct 20, 2009 34.42 34.75 34.39 34.42 4,474,313 -0.34(-0.98%)
Oct 19, 2009 34.44 34.98 34.21 34.76 3,903,543 +0.44(+1.29%)
Oct 16, 2009 34.44 34.54 33.99 34.32 5,265,643 -0.32(-0.91%)
Oct 15, 2009 34.64 35.01 34.41 34.63 4,933,822 -0.29(-0.82%)
Oct 14, 2009 34.59 34.92 34.22 34.92 6,184,202 +0.64(+1.86%)
Oct 13, 2009 34.17 34.48 34.05 34.28 5,491,440 +0.14(+0.42%)
Oct 12, 2009 34.76 34.82 34.07 34.14 6,133,803 -0.38(-1.10%)
Oct 09, 2009 34.46 34.70 34.21 34.52 7,329,290 +0.03(+0.10%)
Oct 08, 2009 33.38 34.49 33.10 34.48 12,533,275 +0.82(+2.44%)
Oct 07, 2009 33.56 33.76 33.17 33.66 7,620,858 +0.62(+1.88%)
Oct 06, 2009 32.41 33.15 32.41 33.04 7,152,331 +0.72(+2.22%)
Oct 05, 2009 31.75 32.46 31.63 32.32 7,658,518 +0.78(+2.46%)
Oct 02, 2009 31.52 32.10 31.46 31.54 6,732,669 -0.21(-0.67%)
Oct 01, 2009 32.72 32.83 31.72 31.76 7,811,743 -1.05(-3.19%)
Sep 30, 2009 32.45 32.99 32.07 32.80 11,295,785 +0.38(+1.17%)
Sep 29, 2009 31.68 32.50 31.68 32.42 7,843,806 +0.79(+2.49%)
Sep 28, 2009 31.38 31.73 31.30 31.64 3,682,933 +0.37(+1.19%)
Sep 25, 2009 31.41 31.60 31.21 31.26 6,895,179 -0.22(-0.71%)
Sep 24, 2009 31.52 31.58 31.05 31.49 6,876,524 +0.03(+0.09%)
Sep 23, 2009 31.85 31.88 31.36 31.46 8,294,476 -0.39(-1.23%)
Sep 22, 2009 32.05 32.32 31.77 31.85 9,236,178 -0.09(-0.27%)
Sep 21, 2009 31.46 32.28 31.37 31.93 8,650,382 +0.30(+0.96%)
Sep 18, 2009 31.61 31.93 31.59 31.63 6,138,182 +0.12(+0.38%)
Sep 17, 2009 31.47 32.04 31.38 31.51 7,876,951 +0.10(+0.31%)
Sep 16, 2009 31.49 31.80 31.33 31.41 7,906,300 -0.07(-0.22%)
Sep 15, 2009 31.54 31.60 30.93 31.48 7,515,399 -0.07(-0.22%)
Sep 14, 2009 31.45 31.62 30.84 31.55 7,933,918 -0.18(-0.56%)
Sep 11, 2009 32.07 32.17 31.52 31.73 6,900,920 -0.34(-1.08%)
Sep 10, 2009 32.03 32.18 31.66 32.07 8,905,331 -0.05(-0.14%)
Sep 09, 2009 32.13 32.56 31.86 32.12 9,355,705 +0.16(+0.50%)
Sep 08, 2009 31.58 31.98 30.93 31.96 9,378,223 +0.57(+1.83%)
Sep 04, 2009 31.11 31.53 30.93 31.38 5,524,265 +0.33(+1.06%)
Sep 03, 2009 30.17 31.11 30.00 31.05 9,132,212 +1.24(+4.15%)
Sep 02, 2009 29.37 29.99 29.36 29.82 8,608,393 +0.47(+1.61%)
Sep 01, 2009 29.71 30.42 29.26 29.35 8,723,858 -0.32(-1.07%)
Aug 31, 2009 30.12 30.12 29.48 29.66 4,529,929 -0.55(-1.83%)
Aug 28, 2009 30.80 30.80 29.97 30.22 4,946,477 -0.32(-1.04%)
Aug 27, 2009 30.39 30.66 29.93 30.53 4,451,838 +0.09(+0.30%)
Aug 26, 2009 30.35 30.90 30.19 30.44 5,101,238 -0.03(-0.09%)
Aug 25, 2009 29.97 30.76 29.54 30.47 8,792,168 +0.78(+2.63%)
Aug 24, 2009 30.15 30.18 29.62 29.69 4,953,787 -0.42(-1.39%)
Aug 21, 2009 29.76 30.37 29.68 30.11 4,693,512 +0.48(+1.63%)
Aug 20, 2009 29.49 29.70 29.36 29.62 6,217,467 +0.03(+0.10%)
Aug 19, 2009 29.12 29.66 29.05 29.59 7,078,006 +0.05(+0.16%)
Aug 18, 2009 29.17 29.65 29.08 29.55 5,897,976 +0.43(+1.47%)
Aug 17, 2009 29.42 29.42 29.00 29.12 6,417,281 -0.62(-2.10%)
Aug 14, 2009 30.04 30.45 29.58 29.74 6,739,650 -0.38(-1.26%)
Aug 13, 2009 29.18 30.39 28.75 30.12 14,318,466 +0.07(+0.23%)
Aug 12, 2009 30.16 30.32 29.78 30.05 5,222,837 -0.14(-0.46%)
Aug 11, 2009 29.94 30.59 29.73 30.19 5,439,953 -0.01(-0.04%)
Aug 10, 2009 30.61 30.61 29.78 30.20 7,462,020 -0.56(-1.83%)
Aug 07, 2009 29.59 30.96 29.33 30.77 11,092,632 +1.43(+4.88%)
Aug 06, 2009 28.77 29.57 28.23 29.34 13,911,392 +0.87(+3.05%)
Aug 05, 2009 28.60 28.65 27.85 28.47 5,948,842 +0.23(+0.80%)
Aug 04, 2009 28.74 29.01 28.15 28.24 7,360,931 -0.50(-1.73%)
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.