Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.62 35.14 33.52 33.65 3,807,508 -1.03(-2.97%)
Oct 29, 2009 32.99 34.97 32.99 34.68 3,297,575 +1.84(+5.59%)
Oct 28, 2009 33.35 33.68 32.68 32.84 2,529,783 -0.71(-2.11%)
Oct 27, 2009 32.39 34.00 32.05 33.55 3,194,865 +1.13(+3.48%)
Oct 26, 2009 33.68 33.85 32.28 32.42 2,932,619 -1.19(-3.54%)
Oct 23, 2009 33.62 33.79 33.43 33.61 2,191,771 -0.22(-0.66%)
Oct 22, 2009 33.50 34.09 33.21 33.84 2,524,098 +0.65(+1.97%)
Oct 21, 2009 34.11 34.45 33.12 33.18 2,117,582 -0.88(-2.58%)
Oct 20, 2009 34.03 34.32 34.02 34.06 3,124,093 +0.81(+2.45%)
Oct 19, 2009 33.36 33.63 33.08 33.25 2,329,644 +0.16(+0.49%)
Oct 16, 2009 33.17 33.76 33.01 33.08 2,969,004 -0.28(-0.83%)
Oct 15, 2009 33.91 34.02 33.16 33.36 3,145,628 -0.68(-2.00%)
Oct 14, 2009 33.98 34.39 33.65 34.04 3,277,593 +0.31(+0.93%)
Oct 13, 2009 34.09 34.77 33.33 33.73 4,436,362 -0.38(-1.13%)
Oct 12, 2009 34.44 34.77 33.48 34.11 3,058,474 +0.73(+2.17%)
Oct 09, 2009 32.22 33.68 32.22 33.39 2,898,571 +1.24(+3.84%)
Oct 08, 2009 33.21 33.46 31.93 32.15 6,362,613 -1.78(-5.25%)
Oct 07, 2009 33.34 34.37 33.20 33.93 2,286,439 +0.57(+1.72%)
Oct 06, 2009 33.39 33.79 32.82 33.36 2,598,229 +0.10(+0.30%)
Oct 05, 2009 33.12 33.47 32.44 33.26 2,556,637 +0.42(+1.28%)
Oct 02, 2009 33.31 33.31 32.22 32.84 3,247,220 -0.54(-1.61%)
Oct 01, 2009 33.48 34.12 33.05 33.38 4,008,854 -0.02(-0.05%)
Sep 30, 2009 33.35 33.51 32.68 33.40 3,886,975 -0.64(-1.89%)
Sep 29, 2009 34.19 35.15 33.35 34.04 5,135,329 -0.51(-1.49%)
Sep 28, 2009 33.68 34.61 33.63 34.56 2,141,641 +0.89(+2.65%)
Sep 25, 2009 34.02 34.56 33.27 33.67 3,057,369 -0.53(-1.54%)
Sep 24, 2009 34.96 35.39 33.90 34.19 2,424,143 -0.74(-2.13%)
Sep 23, 2009 35.37 35.59 34.76 34.94 2,443,295 -0.44(-1.24%)
Sep 22, 2009 35.54 35.64 34.72 35.38 2,083,657 -0.21(-0.60%)
Sep 21, 2009 34.84 36.03 34.82 35.59 2,329,811 -0.13(-0.35%)
Sep 18, 2009 36.04 36.41 35.47 35.72 1,979,746 -0.29(-0.80%)
Sep 17, 2009 36.51 36.71 35.59 36.00 2,019,965 +0.42(+1.17%)
Sep 16, 2009 34.90 36.48 34.63 35.59 3,340,007 +0.86(+2.48%)
Sep 15, 2009 35.05 35.22 34.44 34.72 2,986,862 -0.60(-1.70%)
Sep 14, 2009 35.41 35.68 34.51 35.32 2,718,226 -0.04(-0.10%)
Sep 11, 2009 35.64 35.73 35.13 35.36 2,384,601 -0.04(-0.13%)
Sep 10, 2009 33.91 35.46 33.85 35.40 3,877,521 +1.32(+3.86%)
Sep 09, 2009 32.93 34.19 32.87 34.09 3,822,790 +1.25(+3.82%)
Sep 08, 2009 34.19 34.19 32.63 32.83 4,556,364 -1.00(-2.96%)
Sep 04, 2009 33.42 34.19 33.25 33.84 1,590,290 +0.58(+1.75%)
Sep 03, 2009 33.14 33.97 32.82 33.25 2,610,756 +0.04(+0.11%)
Sep 02, 2009 31.88 33.48 31.65 33.22 3,571,692 +1.59(+5.04%)
Sep 01, 2009 31.92 32.57 31.41 31.62 2,168,057 -0.34(-1.06%)
Aug 31, 2009 32.13 33.13 31.72 31.96 1,694,509 -0.48(-1.47%)
Aug 28, 2009 33.47 33.47 32.07 32.44 1,693,186 -0.71(-2.13%)
Aug 27, 2009 32.17 33.28 32.12 33.15 2,214,970 +0.78(+2.41%)
Aug 26, 2009 33.20 33.25 32.31 32.37 2,464,180 -0.90(-2.72%)
Aug 25, 2009 33.23 33.66 32.90 33.27 2,262,359 +0.21(+0.62%)
Aug 24, 2009 32.67 33.35 32.38 33.07 2,359,008 +0.79(+2.44%)
Aug 21, 2009 32.42 32.54 31.86 32.28 1,563,570 +0.34(+1.07%)
Aug 20, 2009 31.38 32.43 31.38 31.94 1,994,691 +0.67(+2.15%)
Aug 19, 2009 31.03 31.32 30.77 31.27 2,472,831 -0.07(-0.23%)
Aug 18, 2009 31.82 31.82 31.02 31.34 2,666,379 -0.93(-2.89%)
Aug 17, 2009 30.36 32.99 30.36 32.27 5,122,269 +1.21(+3.89%)
Aug 14, 2009 31.28 31.34 30.50 31.06 1,807,018 -0.20(-0.63%)
Aug 13, 2009 30.47 31.32 30.17 31.26 2,142,277 +0.99(+3.28%)
Aug 12, 2009 30.56 30.85 30.19 30.26 2,003,150 -0.30(-0.97%)
Aug 11, 2009 30.62 31.28 30.38 30.56 2,648,352 -0.24(-0.78%)
Aug 10, 2009 29.87 31.16 29.77 30.80 2,604,200 +0.81(+2.69%)
Aug 07, 2009 29.71 30.14 29.46 30.00 2,037,552 +0.55(+1.85%)
Aug 06, 2009 29.36 29.51 28.58 29.45 2,854,350 +0.15(+0.52%)
Aug 05, 2009 30.06 30.06 29.05 29.30 2,090,663 -0.61(-2.04%)
Aug 04, 2009 30.06 30.68 29.73 29.91 1,937,465 -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.