Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 36.83 37.32 35.56 35.74 7,545,945 -1.32(-3.56%)
Oct 29, 2009 36.63 37.31 34.60 37.06 12,935,562 +0.68(+1.87%)
Oct 28, 2009 37.24 37.68 36.30 36.38 6,256,652 -1.00(-2.68%)
Oct 27, 2009 37.99 38.23 37.25 37.38 5,949,064 -0.53(-1.40%)
Oct 26, 2009 38.02 38.97 37.61 37.91 7,621,581 +0.12(+0.33%)
Oct 23, 2009 38.04 38.32 37.33 37.79 5,837,808 +0.29(+0.77%)
Oct 22, 2009 37.34 37.79 37.05 37.50 4,171,463 +0.01(+0.03%)
Oct 21, 2009 37.39 38.22 37.34 37.49 8,354,830 -0.07(-0.19%)
Oct 20, 2009 37.32 37.90 37.20 37.56 8,047,657 -0.07(-0.18%)
Oct 19, 2009 37.16 37.79 36.74 37.63 8,644,444 +0.68(+1.84%)
Oct 16, 2009 36.34 38.01 36.34 36.95 11,960,580 +0.47(+1.28%)
Oct 15, 2009 36.46 36.52 35.73 36.48 8,984,486 +0.19(+0.52%)
Oct 14, 2009 36.17 37.08 36.14 36.29 13,782,074 +0.36(+1.01%)
Oct 13, 2009 35.06 36.00 34.86 35.93 10,201,962 +0.76(+2.16%)
Oct 12, 2009 35.13 35.36 34.71 35.17 6,344,243 +0.36(+1.03%)
Oct 09, 2009 33.78 34.86 33.66 34.81 6,033,607 +0.88(+2.59%)
Oct 08, 2009 34.57 34.97 33.85 33.93 9,172,826 -0.28(-0.81%)
Oct 07, 2009 33.81 34.28 33.26 34.21 9,546,059 +0.25(+0.72%)
Oct 06, 2009 34.73 35.04 33.80 33.97 10,420,969 -0.63(-1.83%)
Oct 05, 2009 34.85 34.90 34.26 34.60 6,741,218 +0.02(+0.06%)
Oct 02, 2009 34.13 35.70 33.96 34.58 8,582,753 +0.03(+0.09%)
Oct 01, 2009 35.77 35.79 34.54 34.55 10,362,488 -1.85(-5.08%)
Sep 30, 2009 36.17 36.47 35.43 36.40 9,412,179 +0.30(+0.82%)
Sep 29, 2009 36.38 36.87 35.81 36.10 9,496,112 -0.40(-1.10%)
Sep 28, 2009 34.75 36.59 34.75 36.50 9,768,580 +1.84(+5.32%)
Sep 25, 2009 35.08 35.16 34.28 34.66 5,915,204 -0.58(-1.65%)
Sep 24, 2009 36.08 36.26 34.85 35.24 8,193,898 -0.91(-2.52%)
Sep 23, 2009 36.97 37.20 36.14 36.15 7,148,344 -0.61(-1.66%)
Sep 22, 2009 36.03 37.02 35.73 36.76 7,535,573 +0.79(+2.19%)
Sep 21, 2009 36.02 36.49 35.49 35.98 8,575,243 +0.07(+0.20%)
Sep 18, 2009 34.84 36.14 34.62 35.90 14,777,927 +1.26(+3.65%)
Sep 17, 2009 34.55 35.03 34.37 34.64 7,993,172 +0.20(+0.59%)
Sep 16, 2009 33.66 34.56 33.40 34.44 8,986,273 +0.85(+2.54%)
Sep 15, 2009 33.01 33.95 32.60 33.58 9,676,120 +0.75(+2.30%)
Sep 14, 2009 32.34 32.86 31.96 32.83 5,112,052 +0.37(+1.15%)
Sep 11, 2009 32.50 32.78 32.18 32.45 5,678,171 -0.10(-0.31%)
Sep 10, 2009 32.42 32.65 31.95 32.56 5,932,926 +0.19(+0.58%)
Sep 09, 2009 32.03 32.60 31.66 32.37 8,422,177 +0.17(+0.53%)
Sep 08, 2009 32.45 32.77 31.92 32.20 10,517,527 +0.28(+0.87%)
Sep 04, 2009 31.87 32.00 30.86 31.92 15,003,721 -0.11(-0.36%)
Sep 03, 2009 33.01 33.34 31.68 32.03 10,952,891 -0.74(-2.27%)
Sep 02, 2009 32.87 33.74 32.65 32.78 7,712,931 -0.17(-0.50%)
Sep 01, 2009 34.13 35.02 32.88 32.94 14,016,605 -1.40(-4.08%)
Aug 31, 2009 33.28 34.52 33.17 34.34 9,184,999 +0.64(+1.91%)
Aug 28, 2009 32.81 33.77 32.81 33.70 8,245,982 +0.91(+2.77%)
Aug 27, 2009 32.56 33.04 32.14 32.79 7,307,051 +0.19(+0.59%)
Aug 26, 2009 31.63 32.74 31.45 32.60 9,042,954 +0.91(+2.87%)
Aug 25, 2009 31.74 31.96 31.51 31.69 4,685,139 +0.06(+0.19%)
Aug 24, 2009 32.80 32.90 31.51 31.63 8,697,089 -0.95(-2.92%)
Aug 21, 2009 32.57 32.81 32.02 32.58 6,008,739 +0.50(+1.56%)
Aug 20, 2009 31.55 32.24 31.38 32.08 5,634,934 +0.40(+1.26%)
Aug 19, 2009 31.30 31.84 31.17 31.69 4,603,117 -0.05(-0.17%)
Aug 18, 2009 31.94 32.27 31.50 31.74 5,944,403 -0.08(-0.24%)
Aug 17, 2009 32.65 32.74 31.75 31.82 7,649,163 -1.34(-4.05%)
Aug 14, 2009 33.64 33.69 32.78 33.16 4,970,685 -0.48(-1.43%)
Aug 13, 2009 33.54 34.09 33.35 33.64 6,737,061 +0.36(+1.09%)
Aug 12, 2009 32.98 33.92 32.75 33.28 8,654,472 +0.71(+2.18%)
Aug 11, 2009 33.14 33.57 32.44 32.57 6,865,284 -0.82(-2.45%)
Aug 10, 2009 33.22 33.97 33.22 33.39 4,604,346 -0.36(-1.06%)
Aug 07, 2009 32.57 34.42 32.46 33.75 12,919,292 +1.52(+4.70%)
Aug 06, 2009 33.19 33.28 31.86 32.23 7,829,366 -0.70(-2.12%)
Aug 05, 2009 32.95 33.21 32.60 32.93 5,660,000 +0.01(+0.04%)
Aug 04, 2009 32.95 33.85 32.54 32.92 9,708,169 -0.45(-1.35%)
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.