Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 39.42 40.90 38.89 40.17 3,030,833 +0.65(+1.64%)
Sep 29, 2009 39.80 39.98 39.21 39.52 693,029 -0.43(-1.08%)
Sep 28, 2009 38.92 39.98 38.60 39.95 1,448,409 +1.43(+3.71%)
Sep 25, 2009 39.79 40.20 38.22 38.52 2,032,043 -1.68(-4.18%)
Sep 24, 2009 40.26 40.97 39.52 40.20 1,805,890 +0.16(+0.40%)
Sep 23, 2009 41.12 41.12 40.03 40.04 1,901,069 -1.05(-2.56%)
Sep 22, 2009 40.35 41.17 40.35 41.09 1,302,967 +0.93(+2.32%)
Sep 21, 2009 40.05 40.35 38.81 40.16 1,055,067 -0.61(-1.50%)
Sep 18, 2009 40.85 41.04 40.33 40.77 1,257,376 +0.14(+0.34%)
Sep 17, 2009 40.74 41.15 40.09 40.63 1,621,111 +0.40(+0.99%)
Sep 16, 2009 40.08 41.19 40.00 40.23 1,800,608 +0.23(+0.57%)
Sep 15, 2009 39.68 40.40 39.35 40.00 1,937,514 +0.22(+0.55%)
Sep 14, 2009 38.90 39.79 38.38 39.78 1,758,016 +0.54(+1.38%)
Sep 11, 2009 39.00 39.50 38.78 39.24 2,537,911 +0.49(+1.26%)
Sep 10, 2009 38.36 38.93 37.57 38.75 2,290,540 +0.67(+1.76%)
Sep 09, 2009 37.72 38.26 37.00 38.08 2,051,981 +0.76(+2.04%)
Sep 08, 2009 37.45 38.00 36.85 37.32 2,692,049 +1.01(+2.78%)
Sep 04, 2009 35.26 36.46 35.02 36.31 2,076,566 +1.19(+3.39%)
Sep 03, 2009 34.39 35.22 34.07 35.12 1,832,300 +1.12(+3.29%)
Sep 02, 2009 33.70 34.39 33.15 34.00 2,108,771 +0.25(+0.74%)
Sep 01, 2009 35.37 35.90 33.67 33.75 1,696,158 -1.68(-4.74%)
Aug 31, 2009 35.65 35.65 34.34 35.43 1,482,188 -0.60(-1.67%)
Aug 28, 2009 35.47 36.42 34.33 36.03 3,108,705 +1.05(+3.00%)
Aug 27, 2009 34.00 34.99 33.95 34.98 3,302,978 +1.78(+5.36%)
Aug 26, 2009 32.12 33.48 32.00 33.20 2,017,407 +1.16(+3.62%)
Aug 25, 2009 31.68 32.32 31.61 32.04 1,133,227 +0.44(+1.39%)
Aug 24, 2009 31.71 32.21 31.59 31.60 1,147,545 -0.10(-0.32%)
Aug 21, 2009 31.29 31.82 31.04 31.70 1,666,117 +0.54(+1.73%)
Aug 20, 2009 30.71 31.16 30.33 31.16 1,242,608 +0.66(+2.16%)
Aug 19, 2009 30.20 30.71 30.00 30.50 1,247,609 -0.12(-0.39%)
Aug 18, 2009 30.45 30.86 30.39 30.62 1,015,928 -0.35(-1.14%)
Aug 17, 2009 30.79 31.47 30.06 30.97 1,358,845 -0.86(-2.69%)
Aug 14, 2009 32.42 32.42 31.26 31.83 1,070,330 -0.57(-1.76%)
Aug 13, 2009 32.00 32.76 31.34 32.40 1,459,988 +0.81(+2.56%)
Aug 12, 2009 31.32 32.13 31.26 31.59 1,755,029 +0.31(+0.99%)
Aug 11, 2009 31.36 31.84 31.25 31.28 1,452,950 -0.72(-2.25%)
Aug 10, 2009 31.65 32.40 31.35 32.00 1,583,010 -0.77(-2.35%)
Aug 07, 2009 33.18 33.31 32.55 32.77 1,579,980 +0.06(+0.18%)
Aug 06, 2009 33.11 33.26 32.44 32.71 1,195,180 -0.35(-1.06%)
Aug 05, 2009 33.20 33.30 32.63 33.06 1,021,272 -0.14(-0.42%)
Aug 04, 2009 32.74 33.50 32.74 33.20 1,262,170 +0.07(+0.21%)
Aug 03, 2009 32.82 33.32 32.66 33.13 1,717,736 +0.90(+2.79%)
Jul 31, 2009 32.15 32.93 32.00 32.23 1,297,514 -0.02(-0.06%)
Jul 30, 2009 31.94 33.00 31.87 32.25 1,784,476 +0.46(+1.45%)
Jul 29, 2009 32.69 32.69 31.55 31.79 2,233,325 -0.74(-2.27%)
Jul 28, 2009 32.65 33.05 32.37 32.53 1,445,895 -0.20(-0.61%)
Jul 27, 2009 33.47 33.65 32.70 32.73 1,598,978 -0.74(-2.21%)
Jul 24, 2009 32.70 33.87 32.27 33.47 3,111,078 +0.70(+2.14%)
Jul 23, 2009 33.84 34.20 32.69 32.77 5,246,839 +1.52(+4.86%)
Jul 22, 2009 30.59 32.00 30.59 31.25 4,009,361 +0.28(+0.90%)
Jul 21, 2009 30.80 31.09 30.35 30.97 1,562,313 -0.13(-0.42%)
Jul 20, 2009 31.01 32.35 30.53 31.10 2,973,561 +0.29(+0.94%)
Jul 17, 2009 30.02 30.81 29.88 30.81 1,768,069 +0.83(+2.77%)
Jul 16, 2009 29.35 30.19 29.31 29.98 1,710,315 +0.68(+2.32%)
Jul 15, 2009 29.25 29.48 29.08 29.30 1,624,838 +0.70(+2.45%)
Jul 14, 2009 28.70 29.09 28.33 28.60 1,557,240 +0.34(+1.20%)
Jul 13, 2009 28.36 28.66 28.04 28.26 2,207,528 +1.37(+5.09%)
Jul 10, 2009 26.50 27.24 26.50 26.89 810,315 -0.08(-0.30%)
Jul 09, 2009 26.59 27.10 26.19 26.97 1,355,282 +0.85(+3.25%)
Jul 08, 2009 26.90 26.90 25.75 26.12 2,670,886 -0.64(-2.39%)
Jul 07, 2009 27.74 28.20 26.55 26.76 2,007,037 -1.31(-4.67%)
Jul 06, 2009 28.20 28.21 27.31 28.07 1,577,056 -0.17(-0.60%)
Jul 02, 2009 28.20 28.50 27.78 28.24 1,297,909 -0.52(-1.81%)
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.