Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 36.12 36.35 34.91 35.75 1,583,613 +0.01(+0.03%)
Sep 29, 2009 35.61 36.15 35.08 35.74 1,885,898 +0.48(+1.36%)
Sep 28, 2009 33.99 35.63 33.39 35.26 3,123,449 +1.57(+4.66%)
Sep 25, 2009 36.00 36.31 32.20 33.69 7,367,333 -2.37(-6.57%)
Sep 24, 2009 36.70 36.93 35.54 36.06 1,174,143 -0.82(-2.22%)
Sep 23, 2009 38.44 38.44 36.76 36.88 1,582,920 -1.54(-4.01%)
Sep 22, 2009 38.12 38.56 37.65 38.42 1,153,562 +1.12(+3.00%)
Sep 21, 2009 37.11 37.45 36.34 37.30 1,146,434 -0.44(-1.17%)
Sep 18, 2009 38.61 39.00 37.20 37.74 1,930,408 -0.62(-1.62%)
Sep 17, 2009 39.05 39.47 37.91 38.36 1,891,452 +0.42(+1.11%)
Sep 16, 2009 38.41 39.32 37.80 37.94 1,600,691 -0.26(-0.68%)
Sep 15, 2009 37.47 38.67 37.33 38.20 1,330,391 +0.93(+2.50%)
Sep 14, 2009 36.91 37.29 36.53 37.27 1,251,818 +0.02(+0.05%)
Sep 11, 2009 37.84 38.42 37.06 37.25 1,078,851 -0.44(-1.17%)
Sep 10, 2009 36.56 37.72 36.11 37.69 1,153,469 +1.17(+3.20%)
Sep 09, 2009 36.85 36.87 35.98 36.52 922,224 +0.34(+0.94%)
Sep 08, 2009 35.79 36.43 35.70 36.18 904,244 +1.23(+3.52%)
Sep 04, 2009 34.43 35.03 34.27 34.95 1,037,544 +0.55(+1.60%)
Sep 03, 2009 35.00 35.17 34.16 34.40 917,565 -0.24(-0.69%)
Sep 02, 2009 34.49 35.11 34.31 34.64 1,233,208 -0.07(-0.20%)
Sep 01, 2009 34.98 35.86 34.53 34.71 1,760,294 -0.54(-1.53%)
Aug 31, 2009 35.65 35.70 34.84 35.25 1,130,037 -0.98(-2.70%)
Aug 28, 2009 36.73 37.14 35.87 36.23 972,180 -0.17(-0.47%)
Aug 27, 2009 36.43 36.63 35.30 36.40 835,310 -0.28(-0.76%)
Aug 26, 2009 36.43 37.00 36.08 36.68 801,982 -0.02(-0.05%)
Aug 25, 2009 38.00 38.23 36.51 36.70 1,387,305 -1.01(-2.68%)
Aug 24, 2009 37.98 38.39 37.40 37.71 1,277,288 +0.06(+0.16%)
Aug 21, 2009 36.29 38.00 36.29 37.65 1,869,053 +1.60(+4.44%)
Aug 20, 2009 35.52 36.12 35.21 36.05 1,244,386 +0.58(+1.64%)
Aug 19, 2009 34.21 35.99 34.03 35.47 1,226,871 +0.77(+2.22%)
Aug 18, 2009 33.89 34.78 33.77 34.70 822,772 +1.18(+3.52%)
Aug 17, 2009 34.39 34.49 33.25 33.52 1,429,059 -1.58(-4.50%)
Aug 14, 2009 36.29 36.30 34.84 35.10 926,202 -1.11(-3.07%)
Aug 13, 2009 36.17 36.78 35.50 36.21 1,338,122 +0.42(+1.17%)
Aug 12, 2009 35.22 36.13 35.16 35.79 1,237,222 +0.57(+1.62%)
Aug 11, 2009 35.44 35.58 35.00 35.22 933,488 -0.49(-1.37%)
Aug 10, 2009 35.39 36.05 35.18 35.71 1,006,471 +0.26(+0.73%)
Aug 07, 2009 35.45 35.90 34.55 35.45 1,146,874 +0.41(+1.17%)
Aug 06, 2009 35.38 35.72 34.47 35.04 1,089,663 -0.17(-0.48%)
Aug 05, 2009 36.40 36.49 34.91 35.21 1,637,216 -1.12(-3.08%)
Aug 04, 2009 36.46 37.01 36.21 36.33 1,243,631 -0.48(-1.30%)
Aug 03, 2009 35.99 37.36 35.91 36.81 1,490,186 +1.68(+4.78%)
Jul 31, 2009 34.79 35.75 34.67 35.13 1,605,624 +0.02(+0.06%)
Jul 30, 2009 34.76 35.73 34.50 35.11 902,216 +0.83(+2.42%)
Jul 29, 2009 34.76 34.76 33.58 34.28 1,064,624 -1.04(-2.94%)
Jul 28, 2009 35.26 35.47 34.22 35.32 1,500,025 -0.29(-0.81%)
Jul 27, 2009 35.30 35.74 35.09 35.61 1,620,477 -0.62(-1.71%)
Jul 24, 2009 36.74 36.81 34.34 36.23 920 -0.89(-2.40%)
Jul 23, 2009 34.94 37.73 34.94 37.12 3,188,816 +1.84(+5.22%)
Jul 22, 2009 34.46 35.72 34.19 35.28 2,118,353 +0.24(+0.68%)
Jul 21, 2009 35.03 35.82 34.25 35.04 1,625,936 +0.27(+0.78%)
Jul 20, 2009 34.42 34.92 33.87 34.77 1,414,346 +0.90(+2.66%)
Jul 17, 2009 33.32 34.28 33.08 33.87 1,351,830 +0.26(+0.77%)
Jul 16, 2009 32.12 33.78 31.96 33.61 1,830,131 +1.15(+3.54%)
Jul 15, 2009 31.72 32.70 31.72 32.46 1,646,281 +1.19(+3.81%)
Jul 14, 2009 30.65 31.29 30.47 31.27 1,729,949 +1.05(+3.47%)
Jul 13, 2009 29.08 30.23 28.99 30.22 1,601,090 +0.74(+2.51%)
Jul 10, 2009 28.85 29.73 28.37 29.48 1,704,304 +0.01(+0.03%)
Jul 09, 2009 28.26 29.85 28.26 29.47 2,561,657 +1.49(+5.33%)
Jul 08, 2009 28.02 28.59 27.26 27.98 1,667,145 -0.10(-0.36%)
Jul 07, 2009 28.66 28.96 28.01 28.08 1,615,629 -0.75(-2.60%)
Jul 06, 2009 29.78 29.78 27.99 28.83 2,541,294 -1.53(-5.04%)
Jul 02, 2009 30.96 31.11 30.02 30.36 1,733,918 -1.15(-3.65%)
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.