Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 37.42 38.04 37.25 37.76 4,514,456 -0.32(-0.84%)
Aug 28, 2009 38.52 38.52 37.70 38.08 4,700,394 -0.01(-0.03%)
Aug 27, 2009 38.55 38.56 37.00 38.09 6,099,080 -0.23(-0.60%)
Aug 26, 2009 38.75 39.09 37.81 38.32 5,907,211 -0.89(-2.27%)
Aug 25, 2009 39.22 40.15 38.94 39.21 6,846,720 +0.41(+1.06%)
Aug 24, 2009 39.22 40.24 38.58 38.80 5,829,834 -0.13(-0.33%)
Aug 21, 2009 37.74 39.10 37.74 38.93 6,050,058 +1.48(+3.95%)
Aug 20, 2009 36.40 37.69 36.29 37.45 5,745,497 +1.13(+3.11%)
Aug 19, 2009 34.93 36.45 34.69 36.32 6,575,051 +0.83(+2.34%)
Aug 18, 2009 34.44 35.66 34.42 35.49 4,538,802 +0.58(+1.66%)
Aug 17, 2009 35.47 35.68 34.33 34.91 6,507,010 -1.49(-4.09%)
Aug 14, 2009 37.20 37.20 35.85 36.40 4,122,149 -0.84(-2.26%)
Aug 13, 2009 36.42 37.24 35.82 37.24 4,402,924 +1.28(+3.56%)
Aug 12, 2009 35.14 36.33 34.90 35.96 6,151,750 +1.16(+3.33%)
Aug 11, 2009 36.23 36.59 34.79 34.80 5,884,250 -1.56(-4.29%)
Aug 10, 2009 36.68 36.96 35.81 36.36 3,842,255 -0.52(-1.41%)
Aug 07, 2009 36.10 37.40 36.08 36.88 7,162,836 +1.33(+3.74%)
Aug 06, 2009 36.59 36.93 34.84 35.55 7,919,260 -1.50(-4.05%)
Aug 05, 2009 36.85 37.32 35.74 37.05 6,730,888 +0.32(+0.87%)
Aug 04, 2009 35.38 36.82 35.12 36.73 6,704,270 +1.14(+3.20%)
Aug 03, 2009 34.65 35.71 34.54 35.59 6,640,435 +1.64(+4.83%)
Jul 31, 2009 33.72 34.55 33.62 33.95 7,242,710 +0.38(+1.13%)
Jul 30, 2009 33.65 34.58 33.08 33.57 9,296,766 +1.29(+4.00%)
Jul 29, 2009 32.35 32.85 32.00 32.28 4,206,105 -0.67(-2.03%)
Jul 28, 2009 32.97 33.33 32.46 32.95 5,441,508 -1.07(-3.15%)
Jul 27, 2009 34.25 34.93 33.64 34.02 4,778,079 +0.33(+0.98%)
Jul 24, 2009 32.40 33.87 32.36 33.69 1,921 +0.93(+2.84%)
Jul 23, 2009 30.95 32.94 30.78 32.76 10,464,110 +1.81(+5.85%)
Jul 22, 2009 30.31 31.13 30.30 30.95 3,917,584 +0.02(+0.06%)
Jul 21, 2009 31.58 31.65 30.67 30.93 4,869,194 -0.07(-0.23%)
Jul 20, 2009 30.59 31.05 30.53 31.00 4,092,601 +0.55(+1.81%)
Jul 17, 2009 30.83 30.89 30.07 30.45 4,361,553 -0.55(-1.77%)
Jul 16, 2009 30.59 31.32 30.31 31.00 4,811,860 +0.10(+0.32%)
Jul 15, 2009 29.41 31.30 29.41 30.90 7,438,864 +1.62(+5.53%)
Jul 14, 2009 29.34 29.67 28.95 29.28 4,865,229 -0.11(-0.37%)
Jul 13, 2009 28.19 29.42 28.19 29.39 6,931,941 +2.03(+7.42%)
Jul 10, 2009 27.38 27.52 26.68 27.36 4,991,697 -0.27(-0.98%)
Jul 09, 2009 27.33 28.04 27.16 27.63 5,457,842 +0.73(+2.71%)
Jul 08, 2009 27.54 28.04 26.00 26.90 11,392,748 -0.44(-1.61%)
Jul 07, 2009 28.54 28.75 27.30 27.34 6,819,584 -1.52(-5.27%)
Jul 06, 2009 28.18 28.88 27.54 28.86 5,839,698 +0.82(+2.92%)
Jul 02, 2009 29.49 29.49 28.04 28.04 6,173,254 -1.72(-5.78%)
Jul 01, 2009 30.07 30.20 29.53 29.76 6,181,868 -0.25(-0.83%)
Jun 30, 2009 29.92 30.18 29.07 30.01 6,898,432 -0.05(-0.17%)
Jun 29, 2009 30.16 30.28 29.53 30.06 6,120,498 +0.21(+0.70%)
Jun 26, 2009 29.84 30.00 29.49 29.85 8,545,706 -0.13(-0.43%)
Jun 25, 2009 29.62 30.14 29.54 29.98 7,104,467 +0.05(+0.17%)
Jun 24, 2009 29.66 30.43 29.60 29.93 4,753,367 +0.54(+1.84%)
Jun 23, 2009 29.04 29.53 28.85 29.39 8,488,718 +0.54(+1.87%)
Jun 22, 2009 30.79 30.98 28.81 28.85 9,026,156 -2.35(-7.53%)
Jun 19, 2009 30.69 31.35 30.44 31.20 8,725,711 +0.94(+3.11%)
Jun 18, 2009 29.18 30.64 29.06 30.26 7,015,535 +1.23(+4.24%)
Jun 17, 2009 29.41 29.65 28.12 29.03 8,520,939 -0.38(-1.29%)
Jun 16, 2009 30.25 30.58 29.29 29.41 7,463,995 -0.49(-1.64%)
Jun 15, 2009 30.84 30.93 29.82 29.90 5,699,504 -1.18(-3.80%)
Jun 12, 2009 31.95 32.09 30.50 31.08 6,122,305 -0.94(-2.94%)
Jun 11, 2009 32.33 32.70 31.67 32.02 7,569,560 -0.25(-0.77%)
Jun 10, 2009 33.31 33.69 32.02 32.27 8,347,554 -0.76(-2.30%)
Jun 09, 2009 32.78 33.16 32.02 33.03 7,893,302 +0.25(+0.76%)
Jun 08, 2009 32.01 33.18 31.99 32.78 10,823,601 +1.33(+4.23%)
Jun 05, 2009 33.09 33.09 31.02 31.45 8,423,885 -0.58(-1.81%)
Jun 04, 2009 30.51 32.03 30.42 32.03 8,890,708 +1.83(+6.06%)
Jun 03, 2009 31.50 31.60 29.61 30.20 9,319,029 -1.76(-5.51%)
Jun 02, 2009 31.32 32.74 31.32 31.96 7,782,474 +0.45(+1.43%)
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.