Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 33.65 33.92 33.54 33.79 3,628,343 +0.59(+1.78%)
Jul 31, 2009 33.17 33.46 33.09 33.20 2,323,524 -0.06(-0.17%)
Jul 30, 2009 33.65 33.84 33.26 33.26 2,885,536 +0.01(+0.04%)
Jul 29, 2009 33.47 33.48 32.92 33.24 2,550,333 -0.51(-1.52%)
Jul 28, 2009 33.94 34.05 33.28 33.76 3,400,843 +0.95(+2.89%)
Jul 27, 2009 32.74 32.97 32.55 32.81 3,778,726 +0.98(+3.08%)
Jul 24, 2009 31.65 31.94 31.43 31.83 1,782 -0.01(-0.02%)
Jul 23, 2009 31.31 32.02 31.11 31.83 3,394,532 +0.71(+2.30%)
Jul 22, 2009 30.96 31.28 30.90 31.12 2,405,192 -0.39(-1.24%)
Jul 21, 2009 31.76 31.80 31.13 31.51 3,536,353 -0.72(-2.24%)
Jul 20, 2009 32.15 32.40 32.08 32.23 2,748,902 +0.72(+2.27%)
Jul 17, 2009 31.64 31.66 31.31 31.52 3,567,865 +0.32(+1.01%)
Jul 16, 2009 30.81 31.38 30.62 31.20 3,648,438 +0.35(+1.13%)
Jul 15, 2009 30.81 30.99 30.44 30.85 3,594,394 +0.66(+2.18%)
Jul 14, 2009 30.26 30.34 29.94 30.19 2,982,344 +0.39(+1.32%)
Jul 13, 2009 29.47 29.82 29.43 29.80 4,242,396 -0.32(-1.05%)
Jul 10, 2009 30.05 30.32 29.70 30.12 2,295,081 -0.22(-0.73%)
Jul 09, 2009 30.46 30.66 30.12 30.34 2,392,767 +0.34(+1.14%)
Jul 08, 2009 30.28 30.49 29.52 30.00 3,333,253 -0.25(-0.82%)
Jul 07, 2009 30.68 30.68 30.12 30.25 3,525,952 -0.51(-1.65%)
Jul 06, 2009 30.75 30.86 30.28 30.75 4,143,462 +0.02(+0.06%)
Jul 02, 2009 30.76 30.97 30.38 30.73 3,643,077 -1.37(-4.28%)
Jul 01, 2009 32.23 32.31 31.95 32.11 3,162,814 +0.42(+1.32%)
Jun 30, 2009 31.93 32.08 31.37 31.69 2,113,889 -0.74(-2.28%)
Jun 29, 2009 32.38 32.52 32.13 32.43 1,926,213 +0.37(+1.14%)
Jun 26, 2009 32.20 32.35 31.92 32.06 2,353,969 +0.33(+1.04%)
Jun 25, 2009 31.44 31.82 31.35 31.73 2,524,141 +0.51(+1.62%)
Jun 24, 2009 31.57 31.57 31.07 31.23 2,845,820 +0.58(+1.88%)
Jun 23, 2009 30.48 30.77 30.19 30.65 2,843,179 +0.11(+0.35%)
Jun 22, 2009 30.83 31.00 30.38 30.54 2,890,967 -0.63(-2.03%)
Jun 19, 2009 31.32 31.39 31.00 31.18 3,138,763 -0.16(-0.52%)
Jun 18, 2009 31.26 31.61 31.00 31.34 1,918,107 -0.11(-0.34%)
Jun 17, 2009 31.41 31.66 30.97 31.45 2,413,007 -0.05(-0.16%)
Jun 16, 2009 31.92 32.14 31.32 31.50 3,105,279 -0.69(-2.14%)
Jun 15, 2009 32.73 32.78 32.06 32.19 3,013,311 -1.34(-3.98%)
Jun 12, 2009 33.33 33.55 33.07 33.52 2,551,822 -0.67(-1.96%)
Jun 11, 2009 33.86 34.69 33.79 34.19 3,278,455 +0.79(+2.37%)
Jun 10, 2009 33.91 33.91 33.02 33.40 3,490,862 +0.72(+2.21%)
Jun 09, 2009 32.81 32.81 32.30 32.68 2,116,427 +0.22(+0.66%)
Jun 08, 2009 32.16 32.62 32.04 32.47 2,050,667 +0.09(+0.29%)
Jun 05, 2009 32.81 32.81 32.05 32.37 2,506,220 +0.30(+0.95%)
Jun 04, 2009 31.84 32.07 31.60 32.07 2,333,335 +0.40(+1.26%)
Jun 03, 2009 32.11 32.13 31.29 31.67 2,966,369 -0.33(-1.03%)
Jun 02, 2009 31.88 32.08 31.51 32.00 3,778,291 -0.99(-2.99%)
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.