Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 38.06 38.20 36.92 37.14 7,647,124 -0.70(-1.85%)
Sep 29, 2009 37.94 38.36 37.50 37.84 4,215,516 -0.66(-1.71%)
Sep 28, 2009 37.55 38.62 37.29 38.50 4,355,354 +1.53(+4.14%)
Sep 25, 2009 37.14 37.56 36.69 36.97 5,198,693 -1.23(-3.22%)
Sep 24, 2009 39.88 40.00 37.78 38.20 5,382,493 -1.15(-2.92%)
Sep 23, 2009 39.75 40.63 39.31 39.35 4,552,042 -0.48(-1.21%)
Sep 22, 2009 39.90 40.15 39.35 39.83 3,886,502 +0.85(+2.18%)
Sep 21, 2009 38.75 39.13 38.46 38.98 4,442,174 -1.52(-3.75%)
Sep 18, 2009 40.99 41.08 40.25 40.50 3,738,740 -0.20(-0.49%)
Sep 17, 2009 40.54 41.27 40.27 40.70 7,262,039 -0.99(-2.37%)
Sep 16, 2009 41.98 42.32 41.65 41.69 5,439,659 +0.02(+0.05%)
Sep 15, 2009 40.99 41.94 40.77 41.67 6,359,242 +1.40(+3.48%)
Sep 14, 2009 39.00 40.30 38.94 40.27 4,079,756 +0.60(+1.51%)
Sep 11, 2009 40.20 40.34 39.16 39.67 5,627,635 +1.19(+3.09%)
Sep 10, 2009 37.91 38.52 37.44 38.48 3,513,370 +0.59(+1.56%)
Sep 09, 2009 38.09 38.20 37.36 37.89 4,198,471 +0.46(+1.23%)
Sep 08, 2009 37.46 37.54 36.72 37.43 4,093,891 +1.64(+4.58%)
Sep 04, 2009 35.12 35.97 34.64 35.79 3,311,409 +0.66(+1.88%)
Sep 03, 2009 35.25 35.38 34.59 35.13 3,902,095 +1.11(+3.26%)
Sep 02, 2009 33.96 34.45 33.83 34.02 3,552,725 -0.34(-0.99%)
Sep 01, 2009 35.08 36.21 34.10 34.36 5,702,646 -1.27(-3.56%)
Aug 31, 2009 35.96 35.96 35.28 35.63 5,010,079 -1.11(-3.02%)
Aug 28, 2009 37.33 37.48 36.37 36.74 4,805,396 -0.14(-0.38%)
Aug 27, 2009 36.35 37.25 35.47 36.88 5,026,095 +0.90(+2.50%)
Aug 26, 2009 36.28 36.35 35.53 35.98 3,900,755 -0.72(-1.96%)
Aug 25, 2009 37.44 37.65 36.49 36.70 3,587,819 -0.09(-0.24%)
Aug 24, 2009 37.24 37.62 36.64 36.79 3,953,206 +0.25(+0.68%)
Aug 21, 2009 36.24 36.93 36.17 36.54 4,561,308 +1.16(+3.28%)
Aug 20, 2009 35.27 35.67 35.00 35.38 3,921,245 +0.15(+0.43%)
Aug 19, 2009 33.81 35.75 33.75 35.23 3,536,261 +0.37(+1.06%)
Aug 18, 2009 34.21 34.97 34.00 34.86 4,541,957 +1.56(+4.68%)
Aug 17, 2009 33.67 33.83 33.22 33.30 4,180,529 -2.19(-6.17%)
Aug 14, 2009 36.54 36.60 35.00 35.49 4,356,799 -0.61(-1.69%)
Aug 13, 2009 36.26 36.37 35.26 36.10 5,489,502 +0.51(+1.43%)
Aug 12, 2009 34.72 35.89 34.72 35.59 4,293,746 +0.54(+1.54%)
Aug 11, 2009 35.48 35.48 34.61 35.05 5,178,128 -1.16(-3.20%)
Aug 10, 2009 36.44 36.78 35.65 36.21 4,403,967 -1.17(-3.13%)
Aug 07, 2009 38.17 38.43 36.96 37.38 6,350,536 +0.22(+0.59%)
Aug 06, 2009 38.03 38.35 36.63 37.16 4,894,778 -1.09(-2.85%)
Aug 05, 2009 38.59 38.68 37.24 38.25 5,976,188 +0.58(+1.54%)
Aug 04, 2009 37.92 38.30 37.16 37.67 7,537,489 -1.04(-2.68%)
Aug 03, 2009 37.65 39.00 37.59 38.71 7,197,503 +2.67(+7.40%)
Jul 31, 2009 35.65 36.56 35.10 36.04 7,043,886 +0.18(+0.50%)
Jul 30, 2009 35.61 36.54 35.46 35.86 7,850,314 +1.59(+4.64%)
Jul 29, 2009 36.58 34.42 33.71 34.27 9,570,854 -2.31(-6.31%)
Jul 28, 2009 36.19 37.08 35.53 36.58 5,159,488 -0.89(-2.38%)
Jul 27, 2009 37.68 38.05 37.09 37.47 4,053,300 +0.06(+0.16%)
Jul 24, 2009 37.20 37.57 36.57 37.41 3,859,976 +0.43(+1.16%)
Jul 23, 2009 35.35 37.52 35.33 36.98 7,985,942 +1.24(+3.47%)
Jul 22, 2009 35.38 36.02 35.15 35.74 4,183,306 -0.08(-0.22%)
Jul 21, 2009 36.80 36.96 34.80 35.82 6,808,989 -0.69(-1.89%)
Jul 20, 2009 36.29 36.59 35.67 36.51 4,074,310 +1.45(+4.14%)
Jul 17, 2009 34.37 35.48 34.25 35.06 6,127,742 +0.38(+1.10%)
Jul 16, 2009 34.35 35.06 33.88 34.68 6,281,900 +0.82(+2.42%)
Jul 15, 2009 32.97 34.08 32.89 33.86 5,862,677 +2.72(+8.73%)
Jul 14, 2009 31.42 31.61 30.69 31.14 4,572,176 +0.23(+0.74%)
Jul 13, 2009 30.23 30.93 30.12 30.91 5,366,928 +1.21(+4.07%)
Jul 10, 2009 29.44 29.85 29.08 29.70 7,254,201 -0.17(-0.57%)
Jul 09, 2009 30.56 30.65 29.78 29.87 7,108,864 +0.57(+1.95%)
Jul 08, 2009 30.23 30.58 28.20 29.30 8,099,478 -1.07(-3.52%)
Jul 07, 2009 31.31 31.45 30.20 30.37 6,789,924 +0.01(+0.03%)
Jul 06, 2009 30.48 30.79 29.59 30.36 6,475,725 -1.53(-4.80%)
Jul 02, 2009 32.38 32.39 31.63 31.89 4,276,256 -1.27(-3.83%)
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.