Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 31.71 31.79 30.79 30.89 3,575,463 -0.81(-2.56%)
Oct 29, 2009 31.54 31.73 31.37 31.70 4,937,532 +1.40(+4.62%)
Oct 28, 2009 30.55 30.74 30.27 30.30 2,383,091 -0.44(-1.43%)
Oct 27, 2009 31.03 31.06 30.58 30.74 2,222,452 +0.05(+0.16%)
Oct 26, 2009 31.28 31.55 30.60 30.69 3,355,951 -0.51(-1.63%)
Oct 23, 2009 31.26 31.29 31.06 31.20 3,647,027 +0.01(+0.03%)
Oct 22, 2009 31.09 31.25 30.81 31.19 3,894,377 +0.20(+0.65%)
Oct 21, 2009 31.15 31.49 30.94 30.99 2,360,543 +0.09(+0.29%)
Oct 20, 2009 30.94 31.03 30.89 30.90 1,878,984 -0.13(-0.42%)
Oct 19, 2009 31.09 31.26 30.93 31.03 2,153,495 +0.62(+2.04%)
Oct 16, 2009 30.36 30.55 30.18 30.41 1,777,691 -0.06(-0.20%)
Oct 15, 2009 30.28 30.50 30.27 30.47 1,932,358 +0.07(+0.23%)
Oct 14, 2009 30.32 30.42 30.24 30.40 2,707,898 +0.44(+1.47%)
Oct 13, 2009 30.06 30.10 29.87 29.96 1,295,066 -0.07(-0.23%)
Oct 12, 2009 30.23 30.28 29.96 30.03 1,783,632 +0.54(+1.83%)
Oct 09, 2009 29.00 29.58 28.96 29.49 2,212,197 +0.52(+1.79%)
Oct 08, 2009 28.74 28.97 28.59 28.97 1,179,423 +0.32(+1.12%)
Oct 07, 2009 28.53 28.74 28.49 28.65 1,200,814 +0.13(+0.46%)
Oct 06, 2009 28.40 28.71 28.38 28.52 1,921,248 +0.16(+0.56%)
Oct 05, 2009 28.08 28.44 27.99 28.36 2,071,129 -0.03(-0.11%)
Oct 02, 2009 28.26 28.50 28.24 28.39 2,992,325 -0.11(-0.39%)
Oct 01, 2009 28.70 28.76 28.40 28.50 3,344,609 -0.36(-1.25%)
Sep 30, 2009 28.79 28.97 28.43 28.86 2,405,927 +0.20(+0.70%)
Sep 29, 2009 28.52 28.79 28.49 28.66 1,933,356 +0.13(+0.45%)
Sep 28, 2009 28.28 28.63 28.26 28.53 1,462,740 +0.39(+1.39%)
Sep 25, 2009 28.16 28.34 28.05 28.14 1,504,809 -0.20(-0.71%)
Sep 24, 2009 28.65 28.72 28.17 28.34 1,967,399 -0.08(-0.28%)
Sep 23, 2009 28.53 28.77 28.39 28.42 1,180,719 +0.03(+0.11%)
Sep 22, 2009 28.65 28.66 28.26 28.39 1,467,740 -0.12(-0.42%)
Sep 21, 2009 28.33 28.59 28.27 28.51 1,164,226 -0.05(-0.18%)
Sep 18, 2009 28.57 28.70 28.44 28.56 2,006,846 +0.43(+1.53%)
Sep 17, 2009 28.07 28.23 27.90 28.13 1,709,376 +0.15(+0.54%)
Sep 16, 2009 27.90 28.25 27.83 27.98 1,795,826 +0.01(+0.04%)
Sep 15, 2009 27.73 28.03 27.61 27.97 1,452,973 +0.08(+0.29%)
Sep 14, 2009 27.58 27.94 27.51 27.89 2,220,277 +0.55(+2.01%)
Sep 11, 2009 27.46 27.54 27.28 27.34 2,591,380 -0.46(-1.65%)
Sep 10, 2009 27.41 27.83 27.30 27.80 1,242,825 +0.13(+0.47%)
Sep 09, 2009 27.49 27.78 27.45 27.67 1,688,994 +0.05(+0.18%)
Sep 08, 2009 27.55 27.77 27.49 27.62 1,016,675 +0.53(+1.96%)
Sep 04, 2009 26.63 27.12 26.61 27.09 1,445,128 +0.09(+0.33%)
Sep 03, 2009 27.06 27.09 26.83 27.00 1,993,361 -0.34(-1.24%)
Sep 02, 2009 27.18 27.43 27.10 27.34 1,376,971 +0.09(+0.33%)
Sep 01, 2009 27.66 27.97 27.19 27.25 2,179,909 -0.68(-2.43%)
Aug 31, 2009 27.84 28.00 27.64 27.93 1,174,594 -0.06(-0.21%)
Aug 28, 2009 28.21 28.32 27.90 27.99 1,610,773 +0.04(+0.14%)
Aug 27, 2009 27.79 28.02 27.54 27.95 1,852,181 +0.12(+0.43%)
Aug 26, 2009 27.91 27.99 27.77 27.83 1,212,975 -0.04(-0.14%)
Aug 25, 2009 28.01 28.20 27.83 27.87 1,321,271 -0.02(-0.07%)
Aug 24, 2009 28.02 28.15 27.82 27.89 1,532,288 -0.51(-1.80%)
Aug 21, 2009 28.32 28.72 28.26 28.40 1,768,959 +0.59(+2.12%)
Aug 20, 2009 27.40 27.88 27.39 27.81 1,088,669 +0.19(+0.69%)
Aug 19, 2009 27.05 27.74 27.05 27.62 1,182,436 +0.33(+1.21%)
Aug 18, 2009 26.87 27.38 26.87 27.29 1,285,210 +0.18(+0.66%)
Aug 17, 2009 27.03 27.24 26.98 27.11 1,893,118 -0.96(-3.42%)
Aug 14, 2009 28.10 28.12 27.86 28.07 1,451,992 +0.14(+0.50%)
Aug 13, 2009 28.08 28.08 27.75 27.93 1,761,084 +0.04(+0.14%)
Aug 12, 2009 27.37 28.09 27.35 27.89 2,224,191 +0.75(+2.76%)
Aug 11, 2009 27.01 27.26 26.95 27.14 1,222,814 +0.03(+0.11%)
Aug 10, 2009 27.08 27.31 27.02 27.11 1,841,881 -0.75(-2.69%)
Aug 07, 2009 28.15 28.25 27.82 27.86 2,885,246 -0.10(-0.36%)
Aug 06, 2009 28.71 28.72 27.72 27.96 7,644,578 +1.04(+3.86%)
Aug 05, 2009 27.31 27.34 26.85 26.92 2,110,458 -0.34(-1.25%)
Aug 04, 2009 27.14 27.39 27.04 27.26 2,265,564 -0.23(-0.84%)
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.