Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 36.18 36.47 35.44 36.40 9,411,214 +0.30(+0.82%)
Sep 29, 2009 36.38 36.87 35.82 36.11 9,495,138 -0.40(-1.10%)
Sep 28, 2009 34.76 36.59 34.75 36.51 9,767,578 +1.84(+5.32%)
Sep 25, 2009 35.08 35.16 34.28 34.66 5,914,598 -0.58(-1.65%)
Sep 24, 2009 36.09 36.26 34.85 35.25 8,193,058 -0.91(-2.52%)
Sep 23, 2009 36.97 37.21 36.14 36.16 7,147,611 -0.61(-1.66%)
Sep 22, 2009 36.03 37.02 35.73 36.77 7,534,800 +0.79(+2.19%)
Sep 21, 2009 36.03 36.50 35.50 35.98 8,574,364 +0.07(+0.20%)
Sep 18, 2009 34.84 36.14 34.63 35.91 14,776,411 +1.26(+3.65%)
Sep 17, 2009 34.55 35.03 34.37 34.64 7,992,352 +0.20(+0.59%)
Sep 16, 2009 33.66 34.56 33.40 34.44 8,985,351 +0.85(+2.54%)
Sep 15, 2009 33.01 33.96 32.60 33.59 9,675,128 +0.75(+2.30%)
Sep 14, 2009 32.34 32.87 31.96 32.83 5,111,527 +0.37(+1.15%)
Sep 11, 2009 32.50 32.79 32.19 32.46 5,677,589 -0.10(-0.31%)
Sep 10, 2009 32.42 32.66 31.95 32.56 5,932,317 +0.19(+0.58%)
Sep 09, 2009 32.03 32.60 31.67 32.37 8,421,313 +0.17(+0.53%)
Sep 08, 2009 32.46 32.77 31.92 32.20 10,516,448 +0.28(+0.87%)
Sep 04, 2009 31.87 32.01 30.87 31.92 15,002,183 -0.11(-0.36%)
Sep 03, 2009 33.01 33.34 31.68 32.04 10,951,769 -0.74(-2.27%)
Sep 02, 2009 32.87 33.74 32.65 32.78 7,712,141 -0.17(-0.50%)
Sep 01, 2009 34.13 35.03 32.89 32.95 14,015,169 -1.40(-4.08%)
Aug 31, 2009 33.28 34.52 33.17 34.35 9,184,057 +0.64(+1.91%)
Aug 28, 2009 32.81 33.78 32.81 33.70 8,245,138 +0.91(+2.77%)
Aug 27, 2009 32.57 33.04 32.15 32.80 7,306,303 +0.19(+0.59%)
Aug 26, 2009 31.63 32.75 31.45 32.60 9,042,028 +0.91(+2.87%)
Aug 25, 2009 31.75 31.96 31.51 31.69 4,684,659 +0.06(+0.19%)
Aug 24, 2009 32.80 32.90 31.51 31.63 8,696,198 -0.95(-2.92%)
Aug 21, 2009 32.57 32.81 32.02 32.59 6,008,123 +0.50(+1.56%)
Aug 20, 2009 31.55 32.25 31.38 32.09 5,634,356 +0.40(+1.25%)
Aug 19, 2009 31.30 31.85 31.17 31.69 4,602,646 -0.05(-0.17%)
Aug 18, 2009 31.95 32.28 31.50 31.74 5,943,793 -0.08(-0.24%)
Aug 17, 2009 32.65 32.74 31.75 31.82 7,648,379 -1.34(-4.05%)
Aug 14, 2009 33.65 33.69 32.78 33.17 4,970,176 -0.48(-1.43%)
Aug 13, 2009 33.54 34.09 33.35 33.65 6,736,370 +0.36(+1.09%)
Aug 12, 2009 32.99 33.92 32.75 33.28 8,653,586 +0.71(+2.18%)
Aug 11, 2009 33.15 33.58 32.44 32.57 6,864,580 -0.82(-2.45%)
Aug 10, 2009 33.23 33.98 33.23 33.39 4,603,874 -0.36(-1.06%)
Aug 07, 2009 32.58 34.43 32.46 33.75 12,917,968 +1.52(+4.70%)
Aug 06, 2009 33.20 33.28 31.86 32.23 7,828,564 -0.70(-2.12%)
Aug 05, 2009 32.95 33.22 32.60 32.93 5,659,421 +0.01(+0.04%)
Aug 04, 2009 32.95 33.85 32.54 32.92 9,707,175 -0.45(-1.35%)
Aug 03, 2009 33.11 33.50 32.59 33.37 7,283,264 +0.46(+1.41%)
Jul 31, 2009 33.42 33.42 32.32 32.91 6,644,782 +0.24(+0.74%)
Jul 30, 2009 32.33 33.54 31.94 32.67 8,401,487 +0.89(+2.80%)
Jul 29, 2009 31.39 32.08 31.06 31.77 6,155,643 +0.32(+1.01%)
Jul 28, 2009 31.39 31.63 30.48 31.46 10,342,495 -0.42(-1.32%)
Jul 27, 2009 32.18 32.38 31.54 31.88 7,514,187 -0.08(-0.27%)
Jul 24, 2009 32.57 32.57 31.39 31.96 6,322,246 -0.61(-1.87%)
Jul 23, 2009 33.03 33.04 31.04 32.57 15,236,030 +0.39(+1.21%)
Jul 22, 2009 32.08 33.25 31.98 32.18 12,290,045 -0.17(-0.53%)
Jul 21, 2009 33.30 33.31 31.92 32.35 7,132,744 -0.60(-1.82%)
Jul 20, 2009 32.63 33.38 32.55 32.95 6,964,828 +0.55(+1.70%)
Jul 17, 2009 32.08 32.86 31.79 32.40 8,561,938 +0.24(+0.76%)
Jul 16, 2009 33.00 33.11 31.56 32.16 10,746,215 -0.64(-1.95%)
Jul 15, 2009 32.22 33.50 31.99 32.80 15,200,984 +1.08(+3.41%)
Jul 14, 2009 32.10 32.36 31.10 31.72 10,904,895 -0.44(-1.37%)
Jul 13, 2009 31.26 32.32 30.60 32.16 12,546,142 +1.10(+3.53%)
Jul 10, 2009 31.38 31.38 30.09 31.06 12,953,065 -0.49(-1.56%)
Jul 09, 2009 32.10 32.38 31.08 31.55 16,232,246 +0.41(+1.31%)
Jul 08, 2009 33.32 33.40 30.64 31.14 27,967,018 -2.14(-6.44%)
Jul 07, 2009 35.21 35.22 33.05 33.29 12,914,172 -1.79(-5.11%)
Jul 06, 2009 35.11 35.23 34.50 35.08 8,491,161 -0.50(-1.39%)
Jul 02, 2009 36.11 36.23 35.45 35.58 7,697,533 -0.80(-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.