Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 34.58 34.86 33.87 34.80 9,845,932 +0.28(+0.82%)
Sep 29, 2009 34.77 35.25 34.23 34.51 9,933,733 -0.38(-1.10%)
Sep 28, 2009 33.22 34.98 33.22 34.90 10,218,757 +1.76(+5.32%)
Sep 25, 2009 33.53 33.61 32.77 33.13 6,187,802 -0.56(-1.65%)
Sep 24, 2009 34.49 34.66 33.31 33.69 8,571,508 -0.87(-2.52%)
Sep 23, 2009 35.34 35.56 34.55 34.56 7,477,770 -0.58(-1.66%)
Sep 22, 2009 34.44 35.39 34.16 35.14 7,882,844 +0.75(+2.19%)
Sep 21, 2009 34.44 34.89 33.93 34.39 8,970,426 +0.07(+0.20%)
Sep 18, 2009 33.30 34.54 33.10 34.32 15,458,956 +1.21(+3.65%)
Sep 17, 2009 33.03 33.49 32.86 33.11 8,361,530 +0.20(+0.59%)
Sep 16, 2009 32.18 33.03 31.93 32.92 9,400,398 +0.82(+2.54%)
Sep 15, 2009 31.55 32.46 31.16 32.10 10,122,036 +0.72(+2.30%)
Sep 14, 2009 30.91 31.42 30.55 31.38 5,347,636 +0.36(+1.15%)
Sep 11, 2009 31.07 31.34 30.77 31.02 5,939,845 -0.10(-0.31%)
Sep 10, 2009 30.99 31.22 30.54 31.12 6,206,340 +0.18(+0.58%)
Sep 09, 2009 30.62 31.16 30.27 30.94 8,810,306 +0.16(+0.53%)
Sep 08, 2009 31.02 31.33 30.51 30.78 11,002,218 +0.24(+0.79%)
Sep 04, 2009 30.49 30.62 29.53 30.54 15,681,820 -0.11(-0.36%)
Sep 03, 2009 31.58 31.89 30.31 30.65 11,447,912 -0.71(-2.27%)
Sep 02, 2009 31.45 32.28 31.23 31.36 8,061,520 -0.16(-0.50%)
Sep 01, 2009 32.65 33.51 31.46 31.52 14,650,092 -1.34(-4.08%)
Aug 31, 2009 31.84 33.02 31.73 32.86 9,600,118 +0.62(+1.91%)
Aug 28, 2009 31.39 32.31 31.39 32.24 8,618,663 +0.87(+2.77%)
Aug 27, 2009 31.16 31.61 30.75 31.38 7,637,297 +0.19(+0.59%)
Aug 26, 2009 30.26 31.33 30.09 31.19 9,451,654 +0.87(+2.87%)
Aug 25, 2009 30.37 30.58 30.15 30.32 4,896,886 +0.06(+0.19%)
Aug 24, 2009 31.38 31.47 30.14 30.26 9,090,157 -0.91(-2.92%)
Aug 21, 2009 31.16 31.39 30.64 31.17 6,280,306 +0.48(+1.56%)
Aug 20, 2009 30.19 30.85 30.02 30.70 5,889,607 +0.38(+1.25%)
Aug 19, 2009 29.94 30.47 29.82 30.32 4,811,157 -0.05(-0.17%)
Aug 18, 2009 30.56 30.88 30.13 30.37 6,213,062 -0.07(-0.24%)
Aug 17, 2009 31.24 31.32 30.37 30.44 7,994,870 -1.29(-4.05%)
Aug 14, 2009 32.19 32.23 31.36 31.73 5,195,337 -0.46(-1.43%)
Aug 13, 2009 32.09 32.61 31.91 32.19 7,041,545 +0.35(+1.09%)
Aug 12, 2009 31.56 32.45 31.33 31.84 9,045,615 +0.68(+2.18%)
Aug 11, 2009 31.71 32.12 31.03 31.16 7,175,563 -0.78(-2.45%)
Aug 10, 2009 31.79 32.50 31.79 31.94 4,812,441 -0.34(-1.06%)
Aug 07, 2009 31.16 32.94 31.05 32.29 13,503,184 +1.45(+4.70%)
Aug 06, 2009 31.76 31.84 30.48 30.84 8,183,218 -0.67(-2.12%)
Aug 05, 2009 31.53 31.78 31.19 31.50 5,915,806 +0.01(+0.04%)
Aug 04, 2009 31.53 32.38 31.13 31.49 10,146,934 -0.43(-1.35%)
Aug 03, 2009 31.67 32.04 31.18 31.92 7,613,214 +0.44(+1.41%)
Jul 31, 2009 31.97 31.97 30.92 31.48 6,945,808 +0.23(+0.74%)
Jul 30, 2009 30.93 32.09 30.55 31.25 8,782,096 +0.85(+2.80%)
Jul 29, 2009 30.03 30.69 29.72 30.40 6,434,509 +0.30(+1.01%)
Jul 28, 2009 30.03 30.26 29.16 30.10 10,811,036 -0.40(-1.32%)
Jul 27, 2009 30.79 30.98 30.17 30.50 7,854,599 -0.08(-0.27%)
Jul 24, 2009 31.16 31.16 30.03 30.58 6,608,659 -0.58(-1.87%)
Jul 23, 2009 31.60 31.61 29.70 31.16 15,926,260 +0.37(+1.21%)
Jul 22, 2009 30.69 31.80 30.60 30.79 12,846,814 -0.16(-0.53%)
Jul 21, 2009 31.86 31.86 30.54 30.95 7,455,875 -0.57(-1.82%)
Jul 20, 2009 31.21 31.94 31.14 31.53 7,280,352 +0.53(+1.70%)
Jul 17, 2009 30.69 31.43 30.41 31.00 8,949,815 +0.23(+0.76%)
Jul 16, 2009 31.57 31.67 30.19 30.76 11,233,045 -0.61(-1.95%)
Jul 15, 2009 30.82 32.05 30.61 31.38 15,889,627 +1.03(+3.41%)
Jul 14, 2009 30.71 30.95 29.76 30.34 11,398,914 -0.42(-1.37%)
Jul 13, 2009 29.90 30.92 29.27 30.76 13,114,514 +1.05(+3.53%)
Jul 10, 2009 30.02 30.02 28.79 29.71 13,539,871 -0.47(-1.56%)
Jul 09, 2009 30.71 30.98 29.74 30.18 16,967,608 +0.39(+1.31%)
Jul 08, 2009 31.88 31.95 29.31 29.80 29,233,994 -2.05(-6.44%)
Jul 07, 2009 33.68 33.70 31.61 31.85 13,499,216 -1.71(-5.11%)
Jul 06, 2009 33.59 33.70 33.01 33.56 8,875,831 -0.47(-1.39%)
Jul 02, 2009 34.55 34.66 33.91 34.03 8,046,250 -0.77(-2.21%)
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.