Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 44.99 45.64 43.99 45.19 1,369,794 +0.32(+0.72%)
Sep 29, 2009 44.66 45.34 44.58 44.87 1,543,183 -0.41(-0.90%)
Sep 28, 2009 44.53 45.36 44.53 45.27 968,767 +0.65(+1.46%)
Sep 25, 2009 44.67 45.01 44.36 44.62 1,623,872 -0.50(-1.12%)
Sep 24, 2009 46.27 46.42 44.84 45.13 2,186,096 -0.82(-1.79%)
Sep 23, 2009 46.57 47.22 45.95 45.95 1,584,785 -0.23(-0.49%)
Sep 22, 2009 45.94 46.48 45.40 46.18 2,208,800 +1.97(+4.46%)
Sep 21, 2009 43.70 44.45 43.61 44.20 1,832,429 -0.75(-1.66%)
Sep 18, 2009 45.54 45.57 44.49 44.95 1,274,136 -0.39(-0.86%)
Sep 17, 2009 45.05 45.86 44.88 45.34 1,468,301 +0.42(+0.94%)
Sep 16, 2009 44.84 45.56 44.82 44.91 1,264,962 +0.90(+2.04%)
Sep 15, 2009 44.01 44.21 43.38 44.02 1,258,282 -0.72(-1.62%)
Sep 14, 2009 43.49 44.79 43.40 44.74 1,858,430 +1.19(+2.74%)
Sep 11, 2009 43.96 43.96 43.48 43.54 1,557,672 +0.35(+0.81%)
Sep 10, 2009 42.72 43.34 42.32 43.20 1,177,627 +1.18(+2.80%)
Sep 09, 2009 41.97 42.30 41.76 42.02 660,843 +0.36(+0.86%)
Sep 08, 2009 41.94 41.97 41.15 41.66 879,316 +1.08(+2.66%)
Sep 04, 2009 39.98 40.76 39.57 40.58 698,802 +0.90(+2.27%)
Sep 03, 2009 39.76 39.89 39.05 39.68 957,535 +0.93(+2.39%)
Sep 02, 2009 39.13 39.39 38.63 38.75 1,383,009 -0.25(-0.65%)
Sep 01, 2009 40.29 40.65 38.66 39.00 2,537,194 -2.32(-5.62%)
Aug 31, 2009 40.79 41.66 40.07 41.33 1,209,709 -0.38(-0.91%)
Aug 28, 2009 42.14 42.32 41.39 41.71 624,029 -0.14(-0.33%)
Aug 27, 2009 40.75 42.03 40.44 41.85 1,038,171 +0.62(+1.50%)
Aug 26, 2009 41.45 41.57 41.03 41.23 1,456,262 -0.98(-2.33%)
Aug 25, 2009 42.36 42.42 41.96 42.21 1,099,594 +0.29(+0.70%)
Aug 24, 2009 42.15 42.81 41.83 41.92 1,196,420 +0.37(+0.90%)
Aug 21, 2009 41.08 41.75 40.96 41.55 965,633 +1.02(+2.52%)
Aug 20, 2009 40.00 40.60 39.91 40.52 1,087,133 +0.44(+1.09%)
Aug 19, 2009 39.09 40.23 39.03 40.08 1,580,829 -0.09(-0.22%)
Aug 18, 2009 39.52 40.26 39.38 40.17 1,249,245 +1.46(+3.78%)
Aug 17, 2009 38.79 38.94 38.28 38.71 1,513,222 -1.97(-4.85%)
Aug 14, 2009 40.69 40.73 39.92 40.69 1,063,557 -0.57(-1.38%)
Aug 13, 2009 40.91 41.33 40.58 41.25 1,272,234 +1.56(+3.93%)
Aug 12, 2009 39.17 40.00 39.08 39.70 927,802 +0.97(+2.50%)
Aug 11, 2009 39.11 39.18 38.46 38.73 1,420,746 -0.26(-0.67%)
Aug 10, 2009 39.75 39.86 38.70 38.99 1,690,205 -0.89(-2.24%)
Aug 07, 2009 40.51 40.69 39.40 39.88 2,619,308 -0.42(-1.05%)
Aug 06, 2009 41.29 41.32 39.97 40.30 1,355,127 -0.28(-0.68%)
Aug 05, 2009 40.47 40.69 39.83 40.58 1,096,685 +0.06(+0.14%)
Aug 04, 2009 40.29 41.11 40.02 40.52 1,266,308 +0.86(+2.17%)
Aug 03, 2009 39.48 40.03 39.23 39.66 1,081,623 +1.19(+3.10%)
Jul 31, 2009 38.23 38.76 37.94 38.47 1,237,743 +1.30(+3.50%)
Jul 30, 2009 37.20 37.52 36.96 37.17 841,103 +0.66(+1.80%)
Jul 29, 2009 37.13 37.18 36.14 36.51 929,485 -0.35(-0.95%)
Jul 28, 2009 36.60 37.02 36.45 36.86 1,347,720 -1.32(-3.47%)
Jul 27, 2009 38.76 38.90 37.89 38.18 1,236,840 -1.06(-2.71%)
Jul 24, 2009 39.34 39.59 38.62 39.25 8,270 +0.29(+0.75%)
Jul 23, 2009 38.80 39.55 38.61 38.96 1,954,122 +1.44(+3.83%)
Jul 22, 2009 37.79 37.92 37.17 37.52 1,180,659 -0.45(-1.20%)
Jul 21, 2009 38.98 38.98 37.62 37.97 1,076,968 -1.28(-3.27%)
Jul 20, 2009 39.59 39.71 39.00 39.26 1,545,215 +1.10(+2.87%)
Jul 17, 2009 37.90 38.40 37.69 38.16 909,956 -0.55(-1.43%)
Jul 16, 2009 38.18 39.04 37.95 38.71 698,494 +0.18(+0.46%)
Jul 15, 2009 38.03 38.74 37.84 38.53 851,020 +1.72(+4.68%)
Jul 14, 2009 36.92 37.04 36.36 36.81 1,097,936 -0.42(-1.13%)
Jul 13, 2009 36.25 37.23 36.19 37.23 1,461,294 +1.50(+4.20%)
Jul 10, 2009 35.29 35.94 35.24 35.73 1,086,364 -0.38(-1.06%)
Jul 09, 2009 35.90 36.44 35.72 36.11 1,043,019 +1.21(+3.47%)
Jul 08, 2009 35.38 35.55 34.53 34.90 2,570,089 -0.04(-0.12%)
Jul 07, 2009 36.06 36.17 34.94 34.94 458,253 -0.97(-2.71%)
Jul 06, 2009 35.15 35.94 35.07 35.92 1,311,794 +0.38(+1.07%)
Jul 02, 2009 36.02 36.20 35.47 35.54 643,657 -1.58(-4.25%)
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.