Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 29.18 29.42 27.69 28.35 3,059,589 -0.67(-2.32%)
Sep 29, 2009 30.17 30.17 28.76 29.02 2,340,045 -0.19(-0.64%)
Sep 28, 2009 28.71 29.86 28.71 29.21 2,795,317 +0.68(+2.39%)
Sep 25, 2009 28.34 29.71 27.81 28.53 3,342,787 -0.03(-0.10%)
Sep 24, 2009 31.43 31.43 28.07 28.56 4,362,069 -2.14(-6.97%)
Sep 23, 2009 32.25 32.78 30.61 30.70 3,358,014 -2.35(-7.10%)
Sep 22, 2009 31.54 33.28 30.94 33.04 3,560,742 +2.11(+6.83%)
Sep 21, 2009 30.80 32.11 30.49 30.93 2,276,636 -0.56(-1.78%)
Sep 18, 2009 31.18 32.17 30.49 31.49 3,016,316 +0.56(+1.81%)
Sep 17, 2009 30.91 33.19 29.58 30.93 4,503,974 +1.02(+3.42%)
Sep 16, 2009 29.18 31.05 29.02 29.91 3,178,737 +1.07(+3.71%)
Sep 15, 2009 29.17 29.80 28.45 28.84 2,937,378 -0.15(-0.52%)
Sep 14, 2009 27.20 29.11 26.89 28.99 2,407,702 +1.46(+5.30%)
Sep 11, 2009 27.15 27.89 26.84 27.53 2,433,181 +0.41(+1.52%)
Sep 10, 2009 26.30 27.21 25.73 27.12 2,210,029 +0.86(+3.28%)
Sep 09, 2009 25.22 26.64 25.01 26.26 1,771,213 +0.97(+3.84%)
Sep 08, 2009 24.81 25.78 24.58 25.29 2,333,055 +0.81(+3.32%)
Sep 04, 2009 24.39 24.62 23.70 24.47 1,468,601 +0.03(+0.11%)
Sep 03, 2009 24.09 24.55 23.27 24.44 3,899,173 +0.67(+2.83%)
Sep 02, 2009 24.58 24.70 23.73 23.77 2,595,960 -0.78(-3.16%)
Sep 01, 2009 26.63 26.71 24.52 24.55 3,422,237 -2.24(-8.37%)
Aug 31, 2009 27.48 27.62 26.49 26.79 3,441,501 -1.29(-4.59%)
Aug 28, 2009 27.02 28.25 26.87 28.08 3,411,743 +1.45(+5.44%)
Aug 27, 2009 25.52 26.71 24.95 26.63 2,589,522 +1.08(+4.24%)
Aug 26, 2009 24.99 25.56 24.26 25.55 2,673,879 +0.67(+2.71%)
Aug 25, 2009 24.33 25.07 24.11 24.87 1,787,632 +0.73(+3.02%)
Aug 24, 2009 24.26 25.12 23.95 24.15 2,091,073 +0.10(+0.43%)
Aug 21, 2009 23.64 24.83 23.51 24.04 2,296,043 +0.71(+3.05%)
Aug 20, 2009 22.15 23.41 22.13 23.33 2,576,895 +1.31(+5.94%)
Aug 19, 2009 22.15 22.43 21.61 22.02 2,466,803 -1.01(-4.38%)
Aug 18, 2009 22.99 23.43 22.53 23.03 2,147,769 -0.10(-0.45%)
Aug 17, 2009 23.73 24.04 22.57 23.14 2,301,768 -1.48(-6.00%)
Aug 14, 2009 24.96 25.00 23.79 24.61 1,790,642 -0.29(-1.16%)
Aug 13, 2009 25.23 25.23 24.14 24.90 2,337,807 +0.22(+0.91%)
Aug 12, 2009 24.95 25.30 24.49 24.68 2,864,230 -0.27(-1.09%)
Aug 11, 2009 25.15 25.69 24.15 24.95 2,879,348 -0.91(-3.51%)
Aug 10, 2009 25.27 26.52 25.00 25.86 5,507,498 +0.24(+0.95%)
Aug 07, 2009 24.03 26.20 23.43 25.61 4,843,151 +2.17(+9.25%)
Aug 06, 2009 22.06 24.33 22.05 23.44 6,925,711 +1.71(+7.87%)
Aug 05, 2009 20.06 22.25 19.60 21.73 4,209,279 +1.68(+8.39%)
Aug 04, 2009 18.60 20.71 18.27 20.05 5,492,403 +1.32(+7.04%)
Aug 03, 2009 18.58 18.77 18.12 18.73 2,649,839 +0.35(+1.88%)
Jul 31, 2009 18.27 18.74 18.24 18.39 3,151,977 +0.32(+1.76%)
Jul 30, 2009 17.72 18.73 17.71 18.07 2,694,207 +0.54(+3.09%)
Jul 29, 2009 17.43 17.93 17.29 17.53 1,024,025 -0.20(-1.11%)
Jul 28, 2009 17.52 17.85 17.06 17.72 1,534,646 +0.10(+0.58%)
Jul 27, 2009 17.14 17.81 16.93 17.62 2,136,870 -0.07(-0.42%)
Jul 24, 2009 17.19 17.74 16.82 17.70 1,924,305 +0.17(+0.96%)
Jul 23, 2009 16.36 17.81 16.04 17.53 3,297,684 +1.40(+8.70%)
Jul 22, 2009 16.10 16.83 15.73 16.12 2,855,013 -0.14(-0.86%)
Jul 21, 2009 17.07 17.28 16.00 16.27 3,044,405 -0.78(-4.55%)
Jul 20, 2009 16.14 17.16 16.08 17.04 2,606,494 +1.03(+6.42%)
Jul 17, 2009 16.53 16.73 15.49 16.01 2,999,207 -0.57(-3.44%)
Jul 16, 2009 16.16 16.85 15.76 16.58 1,553,947 +0.29(+1.78%)
Jul 15, 2009 15.88 16.68 15.52 16.29 2,874,151 +0.93(+6.09%)
Jul 14, 2009 14.88 15.42 14.52 15.36 1,978,218 +0.37(+2.50%)
Jul 13, 2009 14.04 15.07 13.79 14.98 2,709,941 +1.00(+7.15%)
Jul 10, 2009 13.77 14.12 13.52 13.98 2,562,588 +0.13(+0.94%)
Jul 09, 2009 14.87 14.87 13.78 13.85 3,051,498 -0.58(-4.02%)
Jul 08, 2009 14.93 15.14 14.02 14.43 2,981,060 -0.40(-2.71%)
Jul 07, 2009 16.35 16.43 14.77 14.84 3,656,221 -1.52(-9.31%)
Jul 06, 2009 15.89 16.84 15.80 16.36 3,984,438 +0.47(+2.94%)
Jul 02, 2009 16.48 16.65 15.89 15.89 2,438,581 -0.88(-5.24%)
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.