Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 33.10 33.49 32.58 33.37 7,284,010 +0.46(+1.41%)
Jul 31, 2009 33.42 33.42 32.31 32.90 6,645,463 +0.24(+0.74%)
Jul 30, 2009 32.33 33.54 31.93 32.66 8,402,348 +0.89(+2.80%)
Jul 29, 2009 31.39 32.07 31.06 31.77 6,156,274 +0.32(+1.01%)
Jul 28, 2009 31.39 31.63 30.48 31.46 10,343,555 -0.42(-1.32%)
Jul 27, 2009 32.18 32.38 31.53 31.88 7,514,957 -0.09(-0.27%)
Jul 24, 2009 32.57 32.57 31.38 31.96 6,322,894 -0.61(-1.87%)
Jul 23, 2009 33.03 33.04 31.04 32.57 15,237,591 +0.39(+1.21%)
Jul 22, 2009 32.08 33.24 31.98 32.18 12,291,304 -0.17(-0.53%)
Jul 21, 2009 33.30 33.30 31.92 32.35 7,133,475 -0.60(-1.82%)
Jul 20, 2009 32.62 33.38 32.54 32.95 6,965,542 +0.55(+1.70%)
Jul 17, 2009 32.08 32.86 31.79 32.40 8,562,816 +0.24(+0.76%)
Jul 16, 2009 32.99 33.10 31.56 32.15 10,747,316 -0.64(-1.95%)
Jul 15, 2009 32.22 33.50 31.99 32.79 15,202,542 +1.08(+3.41%)
Jul 14, 2009 32.10 32.35 31.10 31.71 10,906,012 -0.44(-1.37%)
Jul 13, 2009 31.25 32.32 30.59 32.15 12,547,428 +1.10(+3.53%)
Jul 10, 2009 31.38 31.38 30.09 31.06 12,954,392 -0.49(-1.56%)
Jul 09, 2009 32.10 32.38 31.08 31.55 16,233,910 +0.41(+1.31%)
Jul 08, 2009 33.32 33.40 30.63 31.14 27,969,884 -2.14(-6.44%)
Jul 07, 2009 35.21 35.22 33.04 33.28 12,915,495 -1.79(-5.11%)
Jul 06, 2009 35.11 35.22 34.50 35.08 8,492,031 -0.50(-1.39%)
Jul 02, 2009 36.11 36.23 35.44 35.57 7,698,321 -0.80(-2.21%)
Jul 01, 2009 36.93 36.93 35.78 36.38 7,511,144 -0.34(-0.92%)
Jun 30, 2009 37.55 37.55 36.26 36.71 8,508,259 -0.84(-2.23%)
Jun 29, 2009 37.53 38.08 36.97 37.55 5,421,867 +0.09(+0.24%)
Jun 26, 2009 37.25 37.75 37.01 37.46 12,936,494 +0.22(+0.60%)
Jun 25, 2009 37.15 37.45 36.17 37.24 6,556,179 +0.19(+0.52%)
Jun 24, 2009 36.09 37.85 35.96 37.05 9,598,327 +1.23(+3.42%)
Jun 23, 2009 36.15 36.21 34.45 35.82 13,345,450 +0.01(+0.02%)
Jun 22, 2009 38.30 38.35 35.66 35.81 13,570,287 -2.84(-7.35%)
Jun 19, 2009 39.17 39.17 38.31 38.65 8,650,413 -0.18(-0.46%)
Jun 18, 2009 38.70 39.10 38.32 38.83 6,239,330 +0.30(+0.78%)
Jun 17, 2009 38.84 39.47 38.24 38.53 8,203,637 -0.40(-1.03%)
Jun 16, 2009 39.44 39.71 38.63 38.93 6,879,444 -0.20(-0.51%)
Jun 15, 2009 39.63 40.10 39.12 39.13 6,511,368 -1.10(-2.74%)
Jun 12, 2009 39.77 40.58 39.56 40.23 8,359,384 -0.14(-0.34%)
Jun 11, 2009 38.67 40.86 38.55 40.37 12,123,913 +1.69(+4.38%)
Jun 10, 2009 39.79 39.94 38.17 38.68 7,274,129 -0.62(-1.58%)
Jun 09, 2009 39.30 39.76 39.12 39.29 6,776,398 +0.19(+0.49%)
Jun 08, 2009 38.77 39.53 38.39 39.10 7,219,852 -0.39(-0.99%)
Jun 05, 2009 40.19 40.61 38.95 39.50 9,284,590 -0.21(-0.53%)
Jun 04, 2009 38.51 39.74 38.32 39.71 8,957,940 +1.02(+2.65%)
Jun 03, 2009 39.38 39.38 38.08 38.68 8,384,013 -0.86(-2.18%)
Jun 02, 2009 38.75 40.35 38.38 39.54 11,560,514 +0.67(+1.72%)
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.