Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 33.00 33.27 32.90 33.14 3,699,443 +0.58(+1.78%)
Jul 31, 2009 32.54 32.82 32.46 32.56 2,369,056 -0.06(-0.17%)
Jul 30, 2009 33.00 33.19 32.62 32.62 2,942,080 +0.01(+0.04%)
Jul 29, 2009 32.83 32.84 32.29 32.61 2,600,309 -0.50(-1.52%)
Jul 28, 2009 33.29 33.40 32.64 33.11 3,467,485 +0.93(+2.89%)
Jul 27, 2009 32.11 32.34 31.93 32.18 3,852,774 +0.96(+3.08%)
Jul 24, 2009 31.04 31.33 30.83 31.22 1,817 -0.01(-0.02%)
Jul 23, 2009 30.71 31.40 30.51 31.22 3,461,051 +0.70(+2.30%)
Jul 22, 2009 30.37 30.68 30.30 30.52 2,452,324 -0.38(-1.25%)
Jul 21, 2009 31.15 31.18 30.53 30.91 3,605,651 -0.71(-2.24%)
Jul 20, 2009 31.53 31.78 31.46 31.61 2,802,769 +0.70(+2.27%)
Jul 17, 2009 31.03 31.05 30.71 30.91 3,637,780 +0.31(+1.01%)
Jul 16, 2009 30.22 30.77 30.03 30.60 3,719,932 +0.34(+1.13%)
Jul 15, 2009 30.22 30.39 29.86 30.26 3,664,829 +0.65(+2.18%)
Jul 14, 2009 29.68 29.76 29.37 29.61 3,040,786 +0.38(+1.32%)
Jul 13, 2009 28.90 29.25 28.86 29.23 4,325,530 -0.31(-1.05%)
Jul 10, 2009 29.47 29.74 29.13 29.54 2,340,055 -0.22(-0.73%)
Jul 09, 2009 29.87 30.07 29.55 29.76 2,439,655 +0.34(+1.14%)
Jul 08, 2009 29.70 29.90 28.95 29.42 3,398,571 -0.24(-0.82%)
Jul 07, 2009 30.09 30.09 29.54 29.66 3,595,046 -0.50(-1.65%)
Jul 06, 2009 30.15 30.27 29.69 30.16 4,224,657 +0.02(+0.06%)
Jul 02, 2009 30.17 30.37 29.80 30.14 3,714,466 -1.35(-4.28%)
Jul 01, 2009 31.61 31.69 31.34 31.49 3,224,792 +0.41(+1.32%)
Jun 30, 2009 31.32 31.46 30.76 31.08 2,155,313 -0.73(-2.28%)
Jun 29, 2009 31.76 31.90 31.51 31.80 1,963,958 +0.36(+1.14%)
Jun 26, 2009 31.58 31.72 31.30 31.44 2,400,097 +0.32(+1.04%)
Jun 25, 2009 30.84 31.21 30.75 31.12 2,573,604 +0.50(+1.62%)
Jun 24, 2009 30.96 30.96 30.47 30.63 2,901,586 +0.56(+1.88%)
Jun 23, 2009 29.89 30.18 29.61 30.06 2,898,893 +0.11(+0.35%)
Jun 22, 2009 30.24 30.40 29.79 29.96 2,947,619 -0.62(-2.03%)
Jun 19, 2009 30.72 30.79 30.41 30.58 3,200,270 -0.16(-0.52%)
Jun 18, 2009 30.66 31.00 30.41 30.74 1,955,694 -0.11(-0.34%)
Jun 17, 2009 30.81 31.05 30.37 30.84 2,460,292 -0.05(-0.16%)
Jun 16, 2009 31.31 31.52 30.72 30.89 3,166,130 -0.68(-2.14%)
Jun 15, 2009 32.10 32.15 31.44 31.57 3,072,360 -1.31(-3.98%)
Jun 12, 2009 32.69 32.91 32.43 32.88 2,601,827 -0.66(-1.96%)
Jun 11, 2009 33.21 34.03 33.14 33.54 3,342,699 +0.78(+2.37%)
Jun 10, 2009 33.26 33.26 32.39 32.76 3,559,269 +0.71(+2.21%)
Jun 09, 2009 32.18 32.18 31.67 32.05 2,157,901 +0.21(+0.66%)
Jun 08, 2009 31.54 32.00 31.43 31.84 2,090,852 +0.09(+0.29%)
Jun 05, 2009 32.18 32.18 31.43 31.75 2,555,332 +0.30(+0.95%)
Jun 04, 2009 31.23 31.46 30.99 31.45 2,379,059 +0.39(+1.26%)
Jun 03, 2009 31.49 31.51 30.69 31.06 3,024,498 -0.32(-1.03%)
Jun 02, 2009 31.26 31.46 30.91 31.38 3,852,330 -0.97(-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.