Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 43.58 44.19 40.94 41.11 2,840,790 -2.99(-6.78%)
Oct 29, 2009 42.66 44.10 42.51 44.10 2,106,488 +2.16(+5.15%)
Oct 28, 2009 45.38 45.38 41.91 41.94 2,952,697 -3.61(-7.93%)
Oct 27, 2009 45.39 46.39 44.44 45.55 2,674,740 +0.23(+0.51%)
Oct 26, 2009 44.14 46.02 43.67 45.32 3,772,216 +2.58(+6.04%)
Oct 23, 2009 43.08 43.21 42.34 42.74 1,409,355 -1.72(-3.87%)
Oct 22, 2009 43.37 44.53 42.66 44.46 1,702,444 +1.01(+2.32%)
Oct 21, 2009 43.39 45.14 43.29 43.45 2,125,618 -0.24(-0.55%)
Oct 20, 2009 42.56 43.74 42.50 43.69 1,384,306 +0.05(+0.11%)
Oct 19, 2009 42.81 43.79 42.50 43.64 1,488,035 +0.92(+2.15%)
Oct 16, 2009 42.32 42.93 41.82 42.72 1,882,462 +0.24(+0.56%)
Oct 15, 2009 41.66 42.48 40.95 42.48 2,116,820 +0.64(+1.53%)
Oct 14, 2009 41.61 41.85 40.85 41.84 2,160,103 +1.18(+2.90%)
Oct 13, 2009 40.31 40.90 39.43 40.66 1,962,501 +0.46(+1.14%)
Oct 12, 2009 40.42 40.55 39.81 40.20 1,944,034 +0.67(+1.69%)
Oct 09, 2009 38.70 39.60 38.34 39.53 1,820,687 +0.47(+1.20%)
Oct 08, 2009 37.83 39.18 37.83 39.06 1,657,638 +1.31(+3.47%)
Oct 07, 2009 37.33 37.76 36.73 37.75 2,130,567 +0.26(+0.69%)
Oct 06, 2009 36.56 38.13 36.56 37.49 2,219,189 +1.38(+3.82%)
Oct 05, 2009 34.49 36.25 34.49 36.11 2,060,539 +1.72(+5.00%)
Oct 02, 2009 34.21 34.74 33.49 34.39 2,008,212 -0.46(-1.32%)
Oct 01, 2009 36.04 36.18 34.74 34.85 2,117,270 -1.44(-3.97%)
Sep 30, 2009 36.69 36.74 35.08 36.29 1,976,954 -0.07(-0.19%)
Sep 29, 2009 35.86 36.47 35.39 36.36 1,348,124 +0.68(+1.91%)
Sep 28, 2009 34.61 35.98 34.20 35.68 1,288,274 +1.06(+3.06%)
Sep 25, 2009 35.35 35.59 34.40 34.62 1,815,818 -0.82(-2.31%)
Sep 24, 2009 36.67 36.67 34.65 35.44 2,535,425 -0.25(-0.70%)
Sep 23, 2009 36.33 36.53 35.03 35.69 1,959,417 -0.46(-1.27%)
Sep 22, 2009 35.30 36.38 35.26 36.15 1,716,285 +1.02(+2.90%)
Sep 21, 2009 34.42 35.43 33.84 35.13 2,120,909 -0.17(-0.48%)
Sep 18, 2009 35.95 35.99 34.66 35.30 2,216,445 -0.37(-1.04%)
Sep 17, 2009 35.96 36.74 34.91 35.67 2,446,987 +0.29(+0.83%)
Sep 16, 2009 35.65 36.40 35.34 35.38 2,254,586 -0.06(-0.18%)
Sep 15, 2009 34.46 35.75 33.99 35.44 2,826,809 +1.29(+3.78%)
Sep 14, 2009 32.83 34.16 32.66 34.15 2,075,649 +1.02(+3.08%)
Sep 11, 2009 33.12 33.96 32.70 33.13 3,372,709 +0.25(+0.76%)
Sep 10, 2009 30.40 32.88 30.21 32.88 3,637,067 +2.48(+8.16%)
Sep 09, 2009 30.19 31.05 29.87 30.40 2,655,985 +0.34(+1.13%)
Sep 08, 2009 29.60 30.36 29.46 30.06 1,368,581 +1.16(+4.01%)
Sep 04, 2009 28.33 28.96 28.27 28.90 1,164,234 +0.42(+1.47%)
Sep 03, 2009 28.70 28.78 28.12 28.48 1,631,277 +0.19(+0.67%)
Sep 02, 2009 28.50 28.86 28.22 28.29 1,417,283 -0.25(-0.88%)
Sep 01, 2009 29.01 29.71 28.38 28.54 2,679,327 -0.42(-1.45%)
Aug 31, 2009 29.00 29.03 28.38 28.96 1,728,808 -0.69(-2.33%)
Aug 28, 2009 30.02 30.48 29.53 29.65 1,703,871 -0.15(-0.50%)
Aug 27, 2009 29.79 30.04 28.97 29.80 1,236,624 -0.21(-0.70%)
Aug 26, 2009 30.06 30.33 29.56 30.01 1,358,409 -0.39(-1.28%)
Aug 25, 2009 31.53 31.69 30.05 30.40 1,951,076 -1.09(-3.46%)
Aug 24, 2009 31.41 32.11 31.15 31.49 2,281,883 +0.62(+2.01%)
Aug 21, 2009 29.97 30.99 29.96 30.87 1,720,785 +1.14(+3.83%)
Aug 20, 2009 29.34 29.81 29.23 29.73 1,475,627 +0.52(+1.78%)
Aug 19, 2009 28.54 29.48 28.08 29.21 1,827,033 +0.43(+1.49%)
Aug 18, 2009 28.64 29.00 27.92 28.78 2,597,556 +1.01(+3.64%)
Aug 17, 2009 27.77 28.07 27.51 27.77 1,703,298 -0.90(-3.14%)
Aug 14, 2009 29.42 29.48 28.32 28.67 1,737,590 -0.93(-3.14%)
Aug 13, 2009 29.70 29.92 29.10 29.60 2,050,914 +0.25(+0.85%)
Aug 12, 2009 29.42 29.99 29.15 29.35 1,680,744 -0.15(-0.51%)
Aug 11, 2009 30.54 30.54 29.42 29.50 1,499,240 -1.12(-3.66%)
Aug 10, 2009 29.71 30.99 29.63 30.62 1,404,792 +0.71(+2.37%)
Aug 07, 2009 30.18 30.43 29.41 29.91 2,036,848 +0.49(+1.67%)
Aug 06, 2009 30.05 30.30 29.12 29.42 1,770,602 -0.46(-1.54%)
Aug 05, 2009 30.87 31.31 29.69 29.88 2,166,212 -0.65(-2.13%)
Aug 04, 2009 29.89 30.91 29.33 30.53 2,506,199 +0.36(+1.19%)
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.