Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 38.25 38.53 37.55 37.96 2,298,278 -0.29(-0.76%)
Sep 29, 2009 36.20 38.70 35.78 38.25 3,410,522 +2.18(+6.04%)
Sep 28, 2009 35.55 36.90 35.45 36.07 1,451,683 +0.82(+2.33%)
Sep 25, 2009 34.38 35.30 34.11 35.25 1,273,806 +1.03(+3.01%)
Sep 24, 2009 34.63 34.78 33.64 34.22 1,246,405 -0.17(-0.49%)
Sep 23, 2009 34.91 36.00 34.13 34.39 3,067,298 -0.22(-0.64%)
Sep 22, 2009 34.89 35.14 34.33 34.61 884,699 -0.08(-0.23%)
Sep 21, 2009 34.73 34.87 33.98 34.69 742,142 -0.47(-1.34%)
Sep 18, 2009 35.65 35.73 34.88 35.16 936,326 -0.42(-1.18%)
Sep 17, 2009 34.40 35.65 34.32 35.58 1,720,551 +0.96(+2.77%)
Sep 16, 2009 33.50 34.92 33.50 34.62 874,947 +1.30(+3.90%)
Sep 15, 2009 33.11 33.41 32.84 33.32 553,982 +0.21(+0.63%)
Sep 14, 2009 32.63 33.16 32.59 33.11 332,453 +0.05(+0.15%)
Sep 11, 2009 33.22 33.22 32.80 33.06 604,744 +0.16(+0.49%)
Sep 10, 2009 32.79 33.17 32.75 32.90 1,429,404 -0.23(-0.69%)
Sep 09, 2009 32.40 33.15 32.20 33.13 1,769,196 +0.78(+2.41%)
Sep 08, 2009 31.50 32.35 31.06 32.35 1,951,674 +1.19(+3.82%)
Sep 04, 2009 30.99 31.25 30.45 31.16 810,794 +0.69(+2.26%)
Sep 03, 2009 29.79 30.99 29.73 30.47 2,017,316 +1.15(+3.92%)
Sep 02, 2009 29.90 30.00 29.28 29.32 1,035,867 -0.51(-1.71%)
Sep 01, 2009 29.91 31.16 29.71 29.83 2,435,674 -0.17(-0.57%)
Aug 31, 2009 30.00 30.11 29.34 30.00 1,506,129 -0.34(-1.12%)
Aug 28, 2009 31.20 31.20 30.05 30.34 1,025,217 -0.74(-2.38%)
Aug 27, 2009 31.80 31.84 30.95 31.08 862,739 -0.54(-1.71%)
Aug 26, 2009 31.44 31.76 31.00 31.62 785,286 +0.10(+0.32%)
Aug 25, 2009 31.81 32.00 31.46 31.52 329,357 -0.28(-0.88%)
Aug 24, 2009 31.49 32.17 31.40 31.80 889,060 +0.30(+0.95%)
Aug 21, 2009 31.25 31.59 30.80 31.50 731,010 +0.34(+1.09%)
Aug 20, 2009 30.88 31.58 30.73 31.16 1,839,813 +0.55(+1.80%)
Aug 19, 2009 29.84 31.09 29.15 30.61 2,645,531 +0.56(+1.86%)
Aug 18, 2009 29.14 30.61 29.14 30.05 2,535,954 +0.99(+3.41%)
Aug 17, 2009 30.00 30.07 28.91 29.06 1,693,327 -1.27(-4.19%)
Aug 14, 2009 30.55 30.68 30.03 30.33 771,044 -0.09(-0.30%)
Aug 13, 2009 30.91 30.93 29.50 30.42 1,194,598 -0.43(-1.39%)
Aug 12, 2009 30.75 31.35 30.42 30.85 1,960,645 +0.10(+0.33%)
Aug 11, 2009 32.36 32.48 30.69 30.75 1,541,164 -1.56(-4.83%)
Aug 10, 2009 32.93 33.14 31.98 32.31 848,645 -0.62(-1.88%)
Aug 07, 2009 33.36 33.50 32.64 32.93 550,477 +0.17(+0.52%)
Aug 06, 2009 34.00 34.08 32.36 32.76 1,238,498 -1.00(-2.96%)
Aug 05, 2009 34.58 34.70 33.51 33.76 1,382,428 -1.04(-2.99%)
Aug 04, 2009 34.66 34.83 33.86 34.80 874,923 -0.07(-0.20%)
Aug 03, 2009 33.46 35.04 33.46 34.87 1,233,454 +1.69(+5.09%)
Jul 31, 2009 33.70 34.03 32.95 33.18 1,148,291 -0.37(-1.10%)
Jul 30, 2009 33.12 34.05 33.12 33.55 957,268 +0.49(+1.48%)
Jul 29, 2009 33.63 33.75 32.70 33.06 741,588 -0.68(-2.02%)
Jul 28, 2009 33.63 34.42 33.49 33.74 859,530 -0.13(-0.38%)
Jul 27, 2009 34.35 34.82 33.30 33.87 2,054,613 -0.96(-2.76%)
Jul 24, 2009 34.40 35.29 33.80 34.83 1,826,115 +0.83(+2.44%)
Jul 23, 2009 33.37 34.65 33.24 34.00 1,886,323 +0.68(+2.04%)
Jul 22, 2009 31.94 33.46 31.94 33.32 1,663,769 +0.73(+2.24%)
Jul 21, 2009 33.20 33.20 31.95 32.59 1,833,596 -0.53(-1.60%)
Jul 20, 2009 31.39 33.36 31.38 33.12 2,970,914 +1.66(+5.28%)
Jul 17, 2009 30.74 31.66 30.15 31.46 2,009,989 +0.97(+3.18%)
Jul 16, 2009 29.01 30.52 29.01 30.49 1,519,946 +1.49(+5.14%)
Jul 15, 2009 29.00 29.59 28.87 29.00 1,013,058 +0.43(+1.51%)
Jul 14, 2009 27.91 28.58 27.86 28.57 877,500 +0.73(+2.62%)
Jul 13, 2009 27.51 28.04 26.86 27.84 1,128,849 +0.27(+0.98%)
Jul 10, 2009 28.29 28.70 27.40 27.57 1,273,036 -1.05(-3.67%)
Jul 09, 2009 27.70 28.91 27.38 28.62 1,589,238 +1.22(+4.45%)
Jul 08, 2009 27.73 28.03 27.00 27.40 815,173 +0.05(+0.18%)
Jul 07, 2009 27.78 27.96 27.31 27.35 1,000,864 -0.65(-2.32%)
Jul 06, 2009 28.63 28.99 27.70 28.00 1,869,898 -0.64(-2.23%)
Jul 02, 2009 29.12 29.37 28.13 28.64 1,091,112 -0.61(-2.09%)
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.