Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 40.64 40.86 39.11 39.29 3,171,658 -1.51(-3.70%)
Oct 29, 2009 38.98 40.94 38.98 40.80 2,840,844 +2.10(+5.43%)
Oct 28, 2009 40.47 40.73 38.57 38.70 2,443,597 -1.90(-4.68%)
Oct 27, 2009 41.20 41.64 40.36 40.60 2,416,395 -0.61(-1.48%)
Oct 26, 2009 41.56 42.23 40.99 41.21 1,683,368 -0.24(-0.58%)
Oct 23, 2009 41.49 41.59 41.16 41.45 2,511,041 -0.24(-0.58%)
Oct 22, 2009 40.68 41.87 40.45 41.69 1,920,096 +1.01(+2.48%)
Oct 21, 2009 41.71 42.11 40.65 40.68 1,590,474 -1.18(-2.82%)
Oct 20, 2009 41.38 41.89 41.36 41.86 2,244,492 -0.29(-0.69%)
Oct 19, 2009 42.00 42.62 41.80 42.15 1,785,951 +0.25(+0.60%)
Oct 16, 2009 41.63 42.23 41.08 41.90 1,663,890 -0.20(-0.48%)
Oct 15, 2009 41.34 42.17 41.34 42.10 1,424,127 +0.37(+0.89%)
Oct 14, 2009 41.39 41.99 41.29 41.73 1,865,676 +0.77(+1.88%)
Oct 13, 2009 40.48 41.02 39.98 40.96 1,419,730 +0.42(+1.04%)
Oct 12, 2009 41.40 41.45 40.47 40.54 1,506,248 -0.34(-0.83%)
Oct 09, 2009 40.65 40.89 40.39 40.88 1,001,383 +0.27(+0.66%)
Oct 08, 2009 40.39 41.12 40.05 40.61 1,797,643 +0.59(+1.47%)
Oct 07, 2009 40.24 40.77 39.65 40.02 1,980,176 -0.27(-0.67%)
Oct 06, 2009 39.04 40.96 39.01 40.29 4,265,909 +1.78(+4.62%)
Oct 05, 2009 37.80 38.68 37.55 38.51 1,810,323 +0.80(+2.12%)
Oct 02, 2009 37.45 38.08 37.26 37.71 2,415,467 -0.29(-0.76%)
Oct 01, 2009 38.27 38.56 37.75 38.00 3,378,901 -0.53(-1.38%)
Sep 30, 2009 38.24 39.01 37.83 38.53 5,194,062 +0.20(+0.52%)
Sep 29, 2009 37.62 38.44 37.57 38.33 2,745,403 +0.79(+2.10%)
Sep 28, 2009 36.39 37.74 36.07 37.54 1,922,936 +1.39(+3.85%)
Sep 25, 2009 36.65 36.65 35.64 36.15 2,754,223 -0.66(-1.79%)
Sep 24, 2009 37.23 37.35 36.29 36.81 1,770,726 -0.40(-1.07%)
Sep 23, 2009 38.23 38.26 37.18 37.21 1,825,623 -0.94(-2.46%)
Sep 22, 2009 38.50 38.58 38.00 38.15 1,486,180 -0.10(-0.26%)
Sep 21, 2009 38.50 38.68 37.91 38.25 1,489,636 -0.51(-1.32%)
Sep 18, 2009 38.87 39.11 38.45 38.76 2,097,475 -0.06(-0.15%)
Sep 17, 2009 38.46 39.40 38.36 38.82 2,672,206 +1.03(+2.73%)
Sep 16, 2009 37.88 38.78 37.53 37.79 2,352,508 +0.11(+0.29%)
Sep 15, 2009 38.25 38.25 37.38 37.68 3,103,123 -0.50(-1.31%)
Sep 14, 2009 37.09 38.18 36.69 38.18 2,590,684 +0.83(+2.22%)
Sep 11, 2009 38.08 38.25 37.18 37.35 3,016,238 -0.77(-2.02%)
Sep 10, 2009 37.99 38.89 37.84 38.12 4,675,837 +0.84(+2.25%)
Sep 09, 2009 36.90 37.70 36.63 37.28 2,322,984 +0.27(+0.73%)
Sep 08, 2009 36.45 37.11 36.01 37.01 4,827,390 +0.97(+2.69%)
Sep 04, 2009 35.93 36.09 35.27 36.04 1,324,025 +0.07(+0.19%)
Sep 03, 2009 35.28 36.01 35.03 35.97 2,057,423 +1.12(+3.21%)
Sep 02, 2009 34.86 35.22 34.70 34.85 2,808,688 -0.08(-0.23%)
Sep 01, 2009 35.90 36.64 34.92 34.93 3,625,441 -1.45(-3.99%)
Aug 31, 2009 37.07 37.19 36.11 36.38 3,768,749 -1.19(-3.17%)
Aug 28, 2009 36.18 37.66 35.50 37.57 8,506,106 +3.82(+11.32%)
Aug 27, 2009 33.87 34.11 33.17 33.75 2,794,393 +0.09(+0.27%)
Aug 26, 2009 33.58 34.45 33.16 33.66 2,709,680 +0.56(+1.69%)
Aug 25, 2009 32.57 33.62 32.19 33.10 2,319,479 +0.78(+2.41%)
Aug 24, 2009 32.53 33.43 32.23 32.32 2,423,992 +0.22(+0.69%)
Aug 21, 2009 31.20 32.29 31.13 32.10 3,063,575 +1.32(+4.29%)
Aug 20, 2009 30.21 30.87 30.09 30.78 1,813,857 +0.81(+2.70%)
Aug 19, 2009 29.30 30.16 29.06 29.97 3,007,997 +0.23(+0.77%)
Aug 18, 2009 29.75 30.13 29.34 29.74 1,840,840 -0.67(-2.20%)
Aug 17, 2009 30.69 31.01 29.44 30.41 2,833,833 -1.08(-3.43%)
Aug 14, 2009 31.04 31.53 30.72 31.49 2,862,295 +0.48(+1.55%)
Aug 13, 2009 30.53 31.04 30.04 31.01 1,355,191 +0.35(+1.14%)
Aug 12, 2009 30.22 31.03 30.22 30.66 1,103,750 +0.49(+1.62%)
Aug 11, 2009 30.97 30.97 30.04 30.17 2,211,192 -0.88(-2.83%)
Aug 10, 2009 31.57 31.61 30.70 31.05 1,513,592 -0.56(-1.77%)
Aug 07, 2009 30.50 31.75 30.07 31.61 3,275,738 +1.55(+5.16%)
Aug 06, 2009 29.72 30.52 29.65 30.06 1,628,948 +0.42(+1.42%)
Aug 05, 2009 29.20 29.81 29.08 29.64 1,351,504 +0.06(+0.20%)
Aug 04, 2009 30.39 30.39 29.58 29.58 3,033,532 -0.92(-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.