Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 32.73 32.91 31.50 31.64 3,938,377 -1.22(-3.70%)
Oct 29, 2009 31.39 32.97 31.39 32.86 3,527,592 +1.69(+5.43%)
Oct 28, 2009 32.59 32.80 31.06 31.17 3,034,314 -1.53(-4.68%)
Oct 27, 2009 33.18 33.53 32.50 32.70 3,000,536 -0.49(-1.48%)
Oct 26, 2009 33.47 34.01 33.01 33.19 2,090,306 -0.19(-0.58%)
Oct 23, 2009 33.41 33.49 33.15 33.38 3,118,062 -0.19(-0.58%)
Oct 22, 2009 32.76 33.72 32.58 33.57 2,384,261 +0.81(+2.48%)
Oct 21, 2009 33.59 33.91 32.74 32.76 1,974,956 -0.95(-2.82%)
Oct 20, 2009 33.32 33.73 33.31 33.71 2,787,077 -0.23(-0.69%)
Oct 19, 2009 33.82 34.32 33.66 33.94 2,217,688 +0.20(+0.60%)
Oct 16, 2009 33.53 34.01 33.08 33.74 2,066,120 -0.16(-0.47%)
Oct 15, 2009 33.29 33.96 33.29 33.90 1,768,396 +0.30(+0.89%)
Oct 14, 2009 33.33 33.82 33.25 33.61 2,316,686 +0.62(+1.88%)
Oct 13, 2009 32.60 33.03 32.20 32.99 1,762,936 +0.34(+1.04%)
Oct 12, 2009 33.34 33.38 32.59 32.65 1,870,369 -0.27(-0.83%)
Oct 09, 2009 32.74 32.93 32.53 32.92 1,243,458 +0.22(+0.66%)
Oct 08, 2009 32.53 33.11 32.25 32.70 2,232,206 +0.48(+1.47%)
Oct 07, 2009 32.41 32.83 31.93 32.23 2,458,865 -0.22(-0.67%)
Oct 06, 2009 31.44 32.99 31.42 32.45 5,297,153 +1.43(+4.62%)
Oct 05, 2009 30.44 31.15 30.24 31.01 2,247,952 +0.64(+2.12%)
Oct 02, 2009 30.16 30.67 30.01 30.37 2,999,384 -0.23(-0.76%)
Oct 01, 2009 30.82 31.05 30.40 30.60 4,195,719 -0.43(-1.38%)
Sep 30, 2009 30.80 31.42 30.47 31.03 6,449,679 +0.16(+0.52%)
Sep 29, 2009 30.30 30.96 30.26 30.87 3,409,079 +0.64(+2.10%)
Sep 28, 2009 29.31 30.39 29.05 30.23 2,387,788 +1.12(+3.85%)
Sep 25, 2009 29.52 29.52 28.70 29.11 3,420,031 -0.53(-1.79%)
Sep 24, 2009 29.98 30.08 29.23 29.64 2,198,782 -0.32(-1.07%)
Sep 23, 2009 30.79 30.81 29.94 29.97 2,266,950 -0.76(-2.46%)
Sep 22, 2009 31.00 31.07 30.60 30.72 1,845,450 -0.08(-0.26%)
Sep 21, 2009 31.00 31.15 30.53 30.80 1,849,741 -0.41(-1.32%)
Sep 18, 2009 31.30 31.50 30.96 31.21 2,604,520 -0.05(-0.15%)
Sep 17, 2009 30.97 31.73 30.89 31.26 3,318,187 +0.83(+2.73%)
Sep 16, 2009 30.51 31.23 30.22 30.43 2,921,205 +0.09(+0.29%)
Sep 15, 2009 30.80 30.80 30.10 30.34 3,853,274 -0.40(-1.31%)
Sep 14, 2009 29.87 30.75 29.55 30.75 3,216,958 +0.67(+2.22%)
Sep 11, 2009 30.67 30.80 29.95 30.08 3,745,385 -0.62(-2.02%)
Sep 10, 2009 30.59 31.32 30.47 30.70 5,806,177 +0.68(+2.25%)
Sep 09, 2009 29.72 30.36 29.50 30.02 2,884,544 +0.22(+0.73%)
Sep 08, 2009 29.35 29.89 29.00 29.80 5,994,367 +0.78(+2.69%)
Sep 04, 2009 28.94 29.06 28.40 29.02 1,644,095 +0.06(+0.19%)
Sep 03, 2009 28.41 29.00 28.21 28.97 2,554,786 +0.90(+3.21%)
Sep 02, 2009 28.07 28.36 27.94 28.07 3,487,662 -0.06(-0.23%)
Sep 01, 2009 28.91 29.51 28.12 28.13 4,501,858 -1.17(-3.99%)
Aug 31, 2009 29.85 29.95 29.08 29.30 4,679,809 -0.96(-3.17%)
Aug 28, 2009 29.14 30.33 28.59 30.26 10,562,379 +3.08(+11.32%)
Aug 27, 2009 27.28 27.47 26.71 27.18 3,469,911 +0.07(+0.27%)
Aug 26, 2009 27.04 27.74 26.70 27.11 3,364,720 +0.45(+1.69%)
Aug 25, 2009 26.23 27.07 25.92 26.66 2,880,191 +0.63(+2.41%)
Aug 24, 2009 26.20 26.92 25.96 26.03 3,009,969 +0.18(+0.69%)
Aug 21, 2009 25.13 26.00 25.07 25.85 3,804,166 +1.06(+4.29%)
Aug 20, 2009 24.33 24.86 24.23 24.79 2,252,340 +0.65(+2.70%)
Aug 19, 2009 23.60 24.29 23.40 24.14 3,735,152 +0.19(+0.77%)
Aug 18, 2009 23.96 24.26 23.63 23.95 2,285,846 -0.54(-2.20%)
Aug 17, 2009 24.72 24.97 23.71 24.49 3,518,886 -0.87(-3.43%)
Aug 14, 2009 25.00 25.39 24.74 25.36 3,554,228 +0.39(+1.55%)
Aug 13, 2009 24.59 25.00 24.19 24.97 1,682,796 +0.28(+1.14%)
Aug 12, 2009 24.34 24.99 24.34 24.69 1,370,571 +0.39(+1.62%)
Aug 11, 2009 24.94 24.94 24.19 24.30 2,745,727 -0.71(-2.83%)
Aug 10, 2009 25.42 25.46 24.72 25.01 1,879,489 -0.45(-1.77%)
Aug 07, 2009 24.56 25.57 24.22 25.46 4,067,617 +1.25(+5.16%)
Aug 06, 2009 23.93 24.58 23.88 24.21 2,022,731 +0.34(+1.42%)
Aug 05, 2009 23.52 24.01 23.42 23.87 1,678,217 +0.05(+0.20%)
Aug 04, 2009 24.47 24.47 23.82 23.82 3,766,860 -0.74(-3.02%)
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.