Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.30 30.30 29.40 29.57 4,936,205 -0.92(-3.03%)
Oct 29, 2009 30.21 30.75 30.17 30.49 4,740,595 +0.82(+2.75%)
Oct 28, 2009 30.38 30.61 29.59 29.68 6,377,521 -0.97(-3.16%)
Oct 27, 2009 30.78 30.88 30.40 30.64 2,379,253 -0.08(-0.25%)
Oct 26, 2009 31.16 31.31 30.64 30.72 3,116,792 -0.16(-0.53%)
Oct 23, 2009 30.90 30.95 30.69 30.88 3,251,769 -0.42(-1.33%)
Oct 22, 2009 31.26 31.40 30.90 31.30 2,539,335 -0.10(-0.32%)
Oct 21, 2009 31.59 31.82 31.33 31.40 3,353,323 -0.39(-1.21%)
Oct 20, 2009 31.52 31.80 31.50 31.79 3,577,447 -0.71(-2.20%)
Oct 19, 2009 32.24 32.64 32.14 32.50 2,830,859 +0.79(+2.49%)
Oct 16, 2009 31.92 31.97 31.58 31.71 3,918,560 -0.38(-1.18%)
Oct 15, 2009 31.96 32.10 31.90 32.09 2,827,156 -0.34(-1.05%)
Oct 14, 2009 32.22 32.57 32.19 32.43 4,069,405 +0.83(+2.62%)
Oct 13, 2009 31.55 31.77 31.32 31.61 2,428,661 +0.03(+0.08%)
Oct 12, 2009 31.64 31.69 31.39 31.58 2,085,182 -0.09(-0.30%)
Oct 09, 2009 31.59 31.68 31.44 31.68 1,856,073 -0.05(-0.16%)
Oct 08, 2009 31.91 31.92 31.64 31.73 2,869,101 +0.01(+0.02%)
Oct 07, 2009 31.60 31.90 31.45 31.72 3,931,399 +0.30(+0.97%)
Oct 06, 2009 31.31 31.82 31.27 31.42 3,503,981 +0.63(+2.06%)
Oct 05, 2009 30.59 31.07 30.40 30.78 3,156,036 +0.57(+1.88%)
Oct 02, 2009 29.95 30.37 29.76 30.21 3,316,312 -0.20(-0.67%)
Oct 01, 2009 30.95 31.06 30.25 30.42 4,152,135 -0.66(-2.12%)
Sep 30, 2009 31.14 31.21 30.51 31.07 3,783,039 -0.27(-0.87%)
Sep 29, 2009 31.43 31.48 30.96 31.35 4,302,556 -0.17(-0.54%)
Sep 28, 2009 31.14 31.60 31.03 31.52 4,182,765 -0.18(-0.58%)
Sep 25, 2009 31.74 31.95 31.41 31.70 2,705,968 -0.18(-0.58%)
Sep 24, 2009 32.42 32.45 31.66 31.88 4,010,755 -0.90(-2.76%)
Sep 23, 2009 33.12 33.36 32.75 32.79 4,107,676 -0.20(-0.59%)
Sep 22, 2009 32.65 33.01 32.61 32.98 4,697,336 +0.94(+2.94%)
Sep 21, 2009 31.90 32.16 31.72 32.04 3,402,889 +0.23(+0.72%)
Sep 18, 2009 31.92 32.07 31.61 31.81 4,698,530 +0.07(+0.22%)
Sep 17, 2009 32.22 32.27 31.72 31.74 3,299,040 -0.08(-0.26%)
Sep 16, 2009 31.92 32.32 31.67 31.83 3,412,721 +0.36(+1.15%)
Sep 15, 2009 31.33 31.55 31.11 31.47 3,086,944 -0.40(-1.25%)
Sep 14, 2009 31.52 31.89 31.39 31.86 2,502,623 -0.25(-0.77%)
Sep 11, 2009 32.57 32.57 31.99 32.11 4,352,776 -0.01(-0.04%)
Sep 10, 2009 32.21 32.25 31.74 32.12 3,779,878 -0.01(-0.02%)
Sep 09, 2009 32.30 32.30 31.97 32.13 2,794,178 -0.18(-0.57%)
Sep 08, 2009 32.55 32.74 32.13 32.31 3,265,285 +0.54(+1.69%)
Sep 04, 2009 31.46 31.98 31.29 31.78 4,276,399 +1.01(+3.27%)
Sep 03, 2009 30.83 30.83 30.38 30.77 2,799,379 +0.27(+0.89%)
Sep 02, 2009 30.38 30.77 30.33 30.50 4,341,619 -0.01(-0.02%)
Sep 01, 2009 30.83 31.28 30.43 30.50 4,583,109 -0.64(-2.05%)
Aug 31, 2009 30.83 31.21 30.57 31.14 3,778,953 -0.67(-2.11%)
Aug 28, 2009 32.04 32.17 31.59 31.81 2,376,010 -0.39(-1.22%)
Aug 27, 2009 31.96 32.33 31.75 32.21 3,833,682 +0.09(+0.28%)
Aug 26, 2009 32.17 32.40 31.96 32.12 3,318,008 -0.28(-0.86%)
Aug 25, 2009 32.46 32.62 32.17 32.40 2,791,056 +0.11(+0.33%)
Aug 24, 2009 32.43 32.54 32.07 32.29 4,041,602 -0.53(-1.62%)
Aug 21, 2009 33.01 33.20 32.50 32.82 5,656,923 -0.88(-2.61%)
Aug 20, 2009 33.54 33.93 33.50 33.70 3,605,880 -0.49(-1.43%)
Aug 19, 2009 33.62 34.26 33.62 34.19 2,052,826 -0.03(-0.07%)
Aug 18, 2009 34.24 34.44 33.95 34.21 1,982,442 +0.67(+2.01%)
Aug 17, 2009 34.08 34.48 33.46 33.54 4,480,031 -2.13(-5.97%)
Aug 14, 2009 36.08 36.09 35.15 35.67 4,068,788 -0.41(-1.14%)
Aug 13, 2009 36.78 36.78 35.88 36.08 3,177,765 -0.19(-0.52%)
Aug 12, 2009 35.95 36.45 35.67 36.27 2,641,203 -0.15(-0.42%)
Aug 11, 2009 36.85 36.85 36.13 36.42 3,430,412 -0.62(-1.67%)
Aug 10, 2009 37.20 37.47 36.94 37.04 3,771,181 +0.72(+1.99%)
Aug 07, 2009 36.57 36.72 35.97 36.32 5,596,903 +0.69(+1.94%)
Aug 06, 2009 35.41 35.74 35.22 35.63 7,368,459 +2.54(+7.69%)
Aug 05, 2009 33.23 33.42 32.90 33.09 3,739,291 -0.14(-0.42%)
Aug 04, 2009 33.22 33.37 33.07 33.23 2,990,679 -0.56(-1.67%)
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.