Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 29.72 29.72 28.84 29.00 5,032,935 -0.91(-3.03%)
Oct 29, 2009 29.63 30.15 29.59 29.91 4,833,491 +0.80(+2.75%)
Oct 28, 2009 29.79 30.02 29.02 29.11 6,502,495 -0.95(-3.16%)
Oct 27, 2009 30.19 30.28 29.82 30.05 2,425,876 -0.07(-0.25%)
Oct 26, 2009 30.56 30.71 30.05 30.13 3,177,869 -0.16(-0.53%)
Oct 23, 2009 30.31 30.36 30.10 30.29 3,315,491 -0.41(-1.33%)
Oct 22, 2009 30.66 30.79 30.31 30.70 2,589,096 -0.10(-0.32%)
Oct 21, 2009 30.98 31.21 30.73 30.80 3,419,034 -0.38(-1.21%)
Oct 20, 2009 30.91 31.18 30.89 31.18 3,647,550 -0.70(-2.20%)
Oct 19, 2009 31.62 32.01 31.52 31.88 2,886,333 +0.78(+2.49%)
Oct 16, 2009 31.31 31.35 30.97 31.10 3,995,348 -0.37(-1.18%)
Oct 15, 2009 31.35 31.48 31.29 31.48 2,882,557 -0.34(-1.05%)
Oct 14, 2009 31.60 31.94 31.57 31.81 4,149,148 +0.81(+2.62%)
Oct 13, 2009 30.94 31.16 30.72 31.00 2,476,253 +0.02(+0.08%)
Oct 12, 2009 31.03 31.09 30.79 30.97 2,126,043 -0.09(-0.30%)
Oct 09, 2009 30.99 31.07 30.84 31.07 1,892,445 -0.05(-0.16%)
Oct 08, 2009 31.30 31.31 31.04 31.12 2,925,324 +0.01(+0.02%)
Oct 07, 2009 30.99 31.28 30.85 31.11 4,008,439 +0.30(+0.97%)
Oct 06, 2009 30.71 31.21 30.67 30.81 3,572,645 +0.62(+2.06%)
Oct 05, 2009 30.01 30.47 29.82 30.19 3,217,881 +0.56(+1.88%)
Oct 02, 2009 29.37 29.78 29.19 29.63 3,381,299 -0.20(-0.67%)
Oct 01, 2009 30.35 30.46 29.66 29.83 4,233,500 -0.65(-2.12%)
Sep 30, 2009 30.54 30.61 29.92 30.48 3,857,171 -0.27(-0.87%)
Sep 29, 2009 30.82 30.87 30.37 30.74 4,386,869 -0.17(-0.54%)
Sep 28, 2009 30.55 30.99 30.43 30.91 4,264,730 -0.18(-0.58%)
Sep 25, 2009 31.13 31.33 30.81 31.09 2,758,994 -0.18(-0.58%)
Sep 24, 2009 31.79 31.82 31.05 31.27 4,089,350 -0.89(-2.76%)
Sep 23, 2009 32.48 32.72 32.12 32.16 4,188,170 -0.19(-0.59%)
Sep 22, 2009 32.02 32.38 31.98 32.35 4,789,384 +0.92(+2.94%)
Sep 21, 2009 31.28 31.54 31.11 31.43 3,469,572 +0.22(+0.72%)
Sep 18, 2009 31.30 31.46 31.00 31.20 4,790,603 +0.07(+0.22%)
Sep 17, 2009 31.60 31.65 31.11 31.13 3,363,688 -0.08(-0.26%)
Sep 16, 2009 31.30 31.70 31.06 31.22 3,479,597 +0.35(+1.15%)
Sep 15, 2009 30.73 30.94 30.51 30.86 3,147,436 -0.39(-1.25%)
Sep 14, 2009 30.92 31.28 30.79 31.25 2,551,665 -0.24(-0.77%)
Sep 11, 2009 31.94 31.95 31.38 31.49 4,438,072 -0.01(-0.04%)
Sep 10, 2009 31.59 31.63 31.13 31.51 3,853,948 -0.01(-0.02%)
Sep 09, 2009 31.68 31.68 31.36 31.51 2,848,932 -0.18(-0.57%)
Sep 08, 2009 31.92 32.11 31.51 31.69 3,329,272 +0.53(+1.69%)
Sep 04, 2009 30.86 31.36 30.69 31.17 4,360,199 +0.99(+3.27%)
Sep 03, 2009 30.24 30.24 29.80 30.18 2,854,235 +0.27(+0.89%)
Sep 02, 2009 29.79 30.18 29.74 29.91 4,426,698 -0.01(-0.02%)
Sep 01, 2009 30.24 30.68 29.85 29.92 4,672,920 -0.63(-2.05%)
Aug 31, 2009 30.24 30.61 29.99 30.55 3,853,006 -0.66(-2.11%)
Aug 28, 2009 31.43 31.56 30.99 31.20 2,422,570 -0.38(-1.22%)
Aug 27, 2009 31.35 31.71 31.14 31.59 3,908,806 +0.09(+0.28%)
Aug 26, 2009 31.56 31.77 31.34 31.50 3,383,028 -0.27(-0.86%)
Aug 25, 2009 31.84 31.99 31.55 31.77 2,845,750 +0.11(+0.33%)
Aug 24, 2009 31.81 31.92 31.46 31.67 4,120,801 -0.52(-1.62%)
Aug 21, 2009 32.38 32.56 31.87 32.19 5,767,775 -0.86(-2.61%)
Aug 20, 2009 32.89 33.28 32.86 33.05 3,676,541 -0.48(-1.43%)
Aug 19, 2009 32.98 33.60 32.97 33.53 2,093,053 -0.02(-0.07%)
Aug 18, 2009 33.59 33.78 33.30 33.55 2,021,290 +0.66(+2.01%)
Aug 17, 2009 33.42 33.82 32.82 32.89 4,567,822 -2.09(-5.97%)
Aug 14, 2009 35.39 35.40 34.47 34.98 4,148,520 -0.40(-1.14%)
Aug 13, 2009 36.07 36.07 35.19 35.39 3,240,036 -0.19(-0.52%)
Aug 12, 2009 35.26 35.75 34.99 35.57 2,692,959 -0.15(-0.42%)
Aug 11, 2009 36.14 36.14 35.44 35.72 3,497,634 -0.61(-1.67%)
Aug 10, 2009 36.48 36.75 36.23 36.33 3,845,081 +0.71(+1.99%)
Aug 07, 2009 35.87 36.01 35.27 35.62 5,706,580 +0.68(+1.94%)
Aug 06, 2009 34.73 35.06 34.55 34.95 7,512,851 +2.49(+7.69%)
Aug 05, 2009 32.59 32.77 32.27 32.45 3,812,566 -0.14(-0.42%)
Aug 04, 2009 32.58 32.73 32.44 32.59 3,049,285 -0.55(-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.