Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 46.63 46.63 45.30 46.12 4,624,576 +0.09(+0.20%)
Sep 29, 2009 46.09 46.52 45.80 46.02 2,937,531 +0.07(+0.16%)
Sep 28, 2009 45.77 46.28 45.43 45.95 3,235,970 +0.98(+2.18%)
Sep 25, 2009 44.29 45.05 44.12 44.97 4,580,436 +0.51(+1.14%)
Sep 24, 2009 45.27 45.27 44.21 44.46 2,864,978 -0.68(-1.50%)
Sep 23, 2009 45.76 45.77 45.04 45.14 2,733,384 -0.45(-0.99%)
Sep 22, 2009 45.59 45.86 45.32 45.59 3,448,930 +0.16(+0.35%)
Sep 21, 2009 45.77 46.07 45.30 45.43 2,712,839 -0.69(-1.50%)
Sep 18, 2009 46.10 46.29 45.60 46.12 3,004,931 +0.13(+0.28%)
Sep 17, 2009 44.99 46.30 44.86 45.99 4,520,218 +1.47(+3.30%)
Sep 16, 2009 45.15 45.19 44.40 44.52 2,937,492 -0.54(-1.20%)
Sep 15, 2009 45.12 45.16 44.79 45.07 2,152,283 +0.02(+0.05%)
Sep 14, 2009 45.12 45.12 44.57 45.04 2,841,042 -0.17(-0.38%)
Sep 11, 2009 44.82 45.28 44.55 45.22 2,894,218 +0.58(+1.30%)
Sep 10, 2009 44.47 44.78 43.85 44.64 3,114,895 +0.24(+0.55%)
Sep 09, 2009 45.02 45.34 44.03 44.40 4,295,110 -0.51(-1.14%)
Sep 08, 2009 43.56 45.13 43.44 44.91 7,682,806 +1.73(+4.02%)
Sep 04, 2009 42.00 43.34 42.00 43.17 3,754,798 +1.20(+2.86%)
Sep 03, 2009 41.69 42.00 40.95 41.98 2,840,190 +0.48(+1.15%)
Sep 02, 2009 41.75 41.98 41.20 41.50 2,575,908 -0.34(-0.80%)
Sep 01, 2009 42.22 42.64 41.51 41.83 2,687,683 -0.42(-1.00%)
Aug 31, 2009 42.49 42.52 41.89 42.25 2,910,861 -0.41(-0.97%)
Aug 28, 2009 42.95 42.95 42.36 42.67 3,213,646 -0.13(-0.30%)
Aug 27, 2009 42.17 42.83 41.95 42.80 3,475,188 +0.87(+2.08%)
Aug 26, 2009 41.93 42.02 41.31 41.93 3,131,392 +0.01(+0.03%)
Aug 25, 2009 42.12 42.63 41.85 41.91 2,666,935 -0.02(-0.05%)
Aug 24, 2009 41.96 42.10 41.64 41.93 2,495,346 +0.18(+0.43%)
Aug 21, 2009 40.07 41.89 40.05 41.75 5,889,590 +1.91(+4.80%)
Aug 20, 2009 39.75 40.01 39.54 39.84 3,109,967 +0.16(+0.40%)
Aug 19, 2009 39.36 39.87 39.28 39.68 2,984,494 +0.15(+0.38%)
Aug 18, 2009 39.33 39.80 39.17 39.53 2,582,865 +0.31(+0.80%)
Aug 17, 2009 39.66 39.92 39.08 39.22 2,394,404 -0.93(-2.31%)
Aug 14, 2009 40.68 40.85 39.85 40.15 2,034,169 -0.60(-1.47%)
Aug 13, 2009 40.95 40.95 40.28 40.75 2,632,838 -0.04(-0.09%)
Aug 12, 2009 40.01 41.18 39.86 40.78 2,962,313 +0.66(+1.64%)
Aug 11, 2009 40.50 40.56 39.77 40.13 1,891,944 -0.43(-1.06%)
Aug 10, 2009 40.85 41.04 40.30 40.55 1,568,439 -0.52(-1.27%)
Aug 07, 2009 40.50 41.30 40.19 41.08 2,537,532 +0.79(+1.95%)
Aug 06, 2009 40.21 40.45 39.74 40.29 2,653,171 +0.13(+0.32%)
Aug 05, 2009 40.50 40.63 39.60 40.16 2,695,262 -0.05(-0.12%)
Aug 04, 2009 39.92 40.41 39.71 40.21 2,496,802 +0.31(+0.78%)
Aug 03, 2009 39.83 40.11 39.08 39.90 3,091,787 +0.36(+0.90%)
Jul 31, 2009 39.41 39.93 39.10 39.54 3,535,239 +0.19(+0.47%)
Jul 30, 2009 39.39 39.88 39.05 39.36 4,317,186 +0.41(+1.06%)
Jul 29, 2009 38.22 39.19 37.83 38.94 5,270,223 +0.58(+1.51%)
Jul 28, 2009 36.86 38.44 36.86 38.36 5,681,951 +1.55(+4.21%)
Jul 27, 2009 36.83 37.47 35.59 36.81 9,869,574 -0.66(-1.75%)
Jul 24, 2009 38.23 38.31 37.32 37.47 140 -0.87(-2.27%)
Jul 23, 2009 38.67 38.78 37.88 38.34 4,466,034 -0.21(-0.54%)
Jul 22, 2009 38.83 38.98 38.39 38.55 3,110,650 -0.39(-1.01%)
Jul 21, 2009 39.18 39.18 38.39 38.94 3,223,554 +0.06(+0.15%)
Jul 20, 2009 38.47 38.91 38.00 38.88 2,123,999 +0.65(+1.70%)
Jul 17, 2009 38.96 39.18 38.06 38.23 3,265,256 -0.86(-2.19%)
Jul 16, 2009 38.62 39.26 38.56 39.09 3,120,669 +0.44(+1.15%)
Jul 15, 2009 38.21 38.68 38.06 38.65 2,308,248 +0.74(+1.96%)
Jul 14, 2009 37.45 38.04 37.11 37.91 3,065,703 +0.58(+1.55%)
Jul 13, 2009 36.63 37.36 36.62 37.33 3,466,708 +0.50(+1.36%)
Jul 10, 2009 36.69 37.16 36.56 36.83 2,701,928 +0.04(+0.10%)
Jul 09, 2009 37.10 37.27 36.64 36.79 2,795,280 -0.26(-0.71%)
Jul 08, 2009 37.22 37.61 36.76 37.06 3,265,799 -0.11(-0.29%)
Jul 07, 2009 38.35 38.51 37.09 37.16 3,486,880 -1.33(-3.47%)
Jul 06, 2009 38.19 38.53 37.96 38.50 2,614,198 +0.22(+0.58%)
Jul 02, 2009 39.55 39.57 38.28 38.28 2,895,169 -1.47(-3.70%)
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.