Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 51.99 52.12 50.16 51.55 239,022 +0.15(+0.29%)
Sep 29, 2009 50.71 51.55 50.40 51.40 149,357 +0.64(+1.26%)
Sep 28, 2009 49.78 50.90 49.36 50.76 141,038 +1.06(+2.13%)
Sep 25, 2009 49.20 49.85 48.44 49.70 150,187 +0.25(+0.51%)
Sep 24, 2009 50.85 50.90 48.85 49.45 364,736 -1.53(-3.00%)
Sep 23, 2009 51.91 52.29 50.62 50.98 173,934 -1.04(-2.00%)
Sep 22, 2009 52.57 52.57 51.71 52.02 268,052 +0.30(+0.58%)
Sep 21, 2009 51.58 52.21 50.90 51.72 469,471 -0.23(-0.44%)
Sep 18, 2009 51.36 52.05 51.27 51.95 282,801 +0.67(+1.31%)
Sep 17, 2009 51.22 51.69 50.78 51.28 259,953 +0.78(+1.54%)
Sep 16, 2009 50.19 51.17 49.52 50.50 275,590 +0.16(+0.32%)
Sep 15, 2009 49.30 50.38 49.02 50.34 149,678 +1.05(+2.13%)
Sep 14, 2009 47.50 49.39 47.35 49.29 333,607 +0.23(+0.47%)
Sep 11, 2009 50.23 50.97 48.40 49.06 464,796 -1.25(-2.48%)
Sep 10, 2009 48.74 50.31 48.74 50.31 283,344 +1.33(+2.72%)
Sep 09, 2009 48.00 49.93 47.00 48.98 775,718 +1.23(+2.58%)
Sep 08, 2009 46.36 47.99 46.25 47.75 1,103,496 +2.28(+5.01%)
Sep 04, 2009 43.96 46.00 43.56 45.47 363,133 +1.13(+2.55%)
Sep 03, 2009 42.41 44.38 42.17 44.34 362,814 +2.45(+5.85%)
Sep 02, 2009 42.03 42.34 41.47 41.89 416,873 -0.47(-1.11%)
Sep 01, 2009 43.14 43.16 41.74 42.36 361,588 -0.69(-1.60%)
Aug 31, 2009 43.13 43.89 42.83 43.05 225,907 -0.75(-1.71%)
Aug 28, 2009 43.72 43.97 42.36 43.80 156,539 +0.44(+1.01%)
Aug 27, 2009 43.16 43.57 42.36 43.36 325,577 +0.05(+0.12%)
Aug 26, 2009 43.66 43.82 42.81 43.31 285,624 -0.33(-0.76%)
Aug 25, 2009 44.57 44.75 43.30 43.64 199,454 -0.47(-1.07%)
Aug 24, 2009 44.33 44.58 43.74 44.11 167,066 +0.20(+0.46%)
Aug 21, 2009 42.24 44.18 42.03 43.91 622,766 +2.31(+5.55%)
Aug 20, 2009 41.00 41.72 40.95 41.60 301,257 +0.60(+1.46%)
Aug 19, 2009 40.46 41.11 40.29 41.00 270,965 +0.21(+0.51%)
Aug 18, 2009 40.45 40.98 40.38 40.79 168,789 +0.46(+1.14%)
Aug 17, 2009 41.01 41.01 40.01 40.33 171,708 -1.47(-3.52%)
Aug 14, 2009 42.55 42.55 41.35 41.80 248,335 -0.74(-1.74%)
Aug 13, 2009 42.86 43.11 41.92 42.54 562,928 +0.19(+0.45%)
Aug 12, 2009 42.79 42.84 42.26 42.35 281,873 -0.30(-0.70%)
Aug 11, 2009 43.60 43.85 42.55 42.65 249,817 -1.34(-3.05%)
Aug 10, 2009 44.01 44.21 43.28 43.99 143,419 -0.05(-0.11%)
Aug 07, 2009 44.81 44.98 43.20 44.04 210,339 +0.11(+0.25%)
Aug 06, 2009 43.82 44.14 42.78 43.93 161,963 +0.16(+0.37%)
Aug 05, 2009 43.72 44.17 43.47 43.77 228,512 -0.06(-0.14%)
Aug 04, 2009 43.76 44.21 42.85 43.83 263,872 -0.06(-0.14%)
Aug 03, 2009 42.41 44.21 42.17 43.89 572,734 +2.20(+5.28%)
Jul 31, 2009 41.37 42.20 39.65 41.69 606,943 +0.32(+0.77%)
Jul 30, 2009 39.85 41.62 38.76 41.37 985,812 +0.73(+1.80%)
Jul 29, 2009 40.73 40.97 39.70 40.64 298,418 -0.54(-1.31%)
Jul 28, 2009 41.11 41.70 40.17 41.18 367,669 -0.37(-0.89%)
Jul 27, 2009 40.54 41.61 40.39 41.55 368,889 +1.08(+2.67%)
Jul 24, 2009 40.09 40.59 39.64 40.47 532,971 -0.14(-0.34%)
Jul 23, 2009 38.72 40.98 38.72 40.61 545,885 +1.71(+4.40%)
Jul 22, 2009 37.89 39.66 37.48 38.90 233,676 +0.50(+1.30%)
Jul 21, 2009 38.77 38.96 37.90 38.40 321,950 -0.05(-0.13%)
Jul 20, 2009 38.46 38.94 37.70 38.45 341,402 +0.29(+0.76%)
Jul 17, 2009 38.52 39.00 37.92 38.16 208,121 -0.39(-1.01%)
Jul 16, 2009 37.22 38.90 37.06 38.55 213,620 +0.95(+2.53%)
Jul 15, 2009 37.50 38.40 37.32 37.60 339,292 +0.48(+1.29%)
Jul 14, 2009 36.43 37.71 36.40 37.12 376,512 +0.98(+2.71%)
Jul 13, 2009 34.88 36.16 34.77 36.14 380,562 +0.64(+1.80%)
Jul 10, 2009 34.55 35.74 34.13 35.50 298,064 +0.51(+1.46%)
Jul 09, 2009 34.34 35.90 34.07 34.99 481,746 +1.12(+3.31%)
Jul 08, 2009 32.48 33.95 31.84 33.87 427,712 +1.37(+4.22%)
Jul 07, 2009 33.12 33.36 32.37 32.50 481,128 -0.70(-2.11%)
Jul 06, 2009 32.45 33.24 31.52 33.20 461,956 +0.38(+1.16%)
Jul 02, 2009 33.81 33.86 32.47 32.82 458,522 -1.36(-3.98%)
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.