Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 39.00 39.20 39.00 39.20 400 +0.72(+1.88%)
Oct 29, 2009 39.72 39.72 38.42 38.48 3,498 -2.02(-4.99%)
Oct 28, 2009 40.05 40.50 40.05 40.50 736 +0.75(+1.88%)
Oct 27, 2009 38.50 40.06 38.37 39.75 1,600 +1.27(+3.30%)
Oct 26, 2009 37.15 38.48 37.15 38.48 700 +4.26(+12.45%)
Oct 23, 2009 34.22 34.22 34.22 34.22 200 -1.00(-2.84%)
Oct 21, 2009 35.22 35.22 35.22 35.22 0 -1.98(-5.32%)
Oct 16, 2009 37.20 37.20 37.20 37.20 0 -1.06(-2.77%)
Oct 14, 2009 36.90 38.26 38.26 38.26 2,700 +0.59(+1.57%)
Oct 13, 2009 39.15 39.15 37.67 37.67 1,450 -1.85(-4.68%)
Oct 12, 2009 40.20 40.67 39.15 39.52 1,132 -2.51(-5.97%)
Oct 09, 2009 41.25 42.03 41.25 42.03 460 +1.87(+4.66%)
Oct 08, 2009 40.21 40.27 40.16 40.16 2,332 -0.68(-1.67%)
Oct 07, 2009 40.61 41.25 40.53 40.84 5,907 -0.41(-0.99%)
Oct 06, 2009 40.97 41.25 39.46 41.25 2,514 -1.72(-4.00%)
Oct 05, 2009 43.21 43.46 42.93 42.97 2,536 -0.15(-0.35%)
Oct 02, 2009 43.41 43.99 42.30 43.12 2,032 +2.93(+7.29%)
Oct 01, 2009 40.00 40.19 40.00 40.19 340 +0.52(+1.31%)
Sep 30, 2009 39.67 39.67 39.67 39.67 300 -1.13(-2.77%)
Sep 29, 2009 39.04 40.80 38.95 40.80 1,543 +0.21(+0.52%)
Sep 28, 2009 40.59 40.59 40.59 40.59 248 -2.20(-5.14%)
Sep 25, 2009 42.98 42.98 40.94 42.79 1,064 +0.29(+0.68%)
Sep 24, 2009 42.70 42.70 42.50 42.50 2,900 +0.19(+0.45%)
Sep 23, 2009 42.31 42.31 42.31 42.31 405 -0.69(-1.60%)
Sep 22, 2009 42.45 43.00 42.36 43.00 601 -0.15(-0.35%)
Sep 21, 2009 43.15 43.15 43.15 43.15 200 +0.58(+1.36%)
Sep 18, 2009 42.90 42.90 42.57 42.57 379 -1.17(-2.67%)
Sep 17, 2009 40.17 43.74 40.17 43.74 455 +3.12(+7.68%)
Sep 16, 2009 40.36 41.79 40.36 40.62 1,750 -0.38(-0.93%)
Sep 15, 2009 43.00 43.00 40.28 41.00 2,734 -2.50(-5.75%)
Sep 14, 2009 44.00 44.00 43.00 43.50 1,837 -0.48(-1.09%)
Sep 11, 2009 42.31 44.10 42.31 43.98 3,849 +1.46(+3.43%)
Sep 10, 2009 42.89 42.89 42.52 42.52 786 -0.61(-1.41%)
Sep 09, 2009 44.55 44.55 43.13 43.13 1,962 -1.53(-3.43%)
Sep 08, 2009 45.00 45.00 44.60 44.66 5,050 +1.36(+3.14%)
Sep 04, 2009 43.60 44.51 43.27 43.30 3,825 +1.11(+2.63%)
Sep 03, 2009 40.79 42.19 39.07 42.19 15,353 +1.45(+3.56%)
Sep 02, 2009 40.68 40.74 40.40 40.74 1,744 +0.74(+1.85%)
Sep 01, 2009 38.99 40.00 38.99 40.00 5,200 +1.59(+4.14%)
Aug 31, 2009 39.52 39.56 38.41 38.41 1,850 -0.19(-0.49%)
Aug 28, 2009 38.60 38.60 38.60 38.60 487 -1.10(-2.76%)
Aug 27, 2009 39.73 40.12 39.70 39.70 473 -0.74(-1.84%)
Aug 25, 2009 40.46 40.44 40.44 40.44 1,400 +0.09(+0.22%)
Aug 24, 2009 40.92 40.99 40.35 40.35 1,598 -1.44(-3.45%)
Aug 21, 2009 42.16 42.16 41.79 41.79 2,538 -0.11(-0.27%)
Aug 20, 2009 41.27 42.23 41.10 41.90 7,267 +1.00(+2.45%)
Aug 19, 2009 41.92 41.92 40.53 40.90 2,600 -0.90(-2.15%)
Aug 18, 2009 41.77 41.95 41.67 41.80 3,467 -0.67(-1.58%)
Aug 17, 2009 41.30 42.79 41.30 42.47 4,442 +2.35(+5.86%)
Aug 14, 2009 40.00 40.12 39.51 40.12 400 +1.22(+3.14%)
Aug 13, 2009 37.38 39.23 37.34 38.90 21,996 +0.55(+1.43%)
Aug 12, 2009 39.34 39.49 38.29 38.35 8,043 -0.41(-1.05%)
Aug 11, 2009 39.53 39.53 38.51 38.76 5,190 -0.77(-1.96%)
Aug 10, 2009 39.62 39.96 38.65 39.53 12,626 -1.53(-3.73%)
Aug 07, 2009 40.07 41.06 39.57 41.06 12,856 +0.78(+1.94%)
Aug 06, 2009 39.26 40.28 39.22 40.28 15,900 +1.72(+4.46%)
Aug 05, 2009 37.65 39.46 37.56 38.56 22,360 +0.40(+1.05%)
Aug 04, 2009 38.26 38.45 37.50 38.16 33,349 +0.10(+0.25%)
Aug 03, 2009 39.16 39.17 37.75 38.06 18,727 -3.94(-9.37%)
Jul 31, 2009 42.38 42.38 42.00 42.00 200 -0.19(-0.45%)
Jul 30, 2009 43.88 43.88 42.10 42.19 4,929 -2.63(-5.87%)
Jul 29, 2009 43.84 45.20 43.84 44.82 6,104 +0.89(+2.03%)
Jul 28, 2009 43.76 44.73 43.73 43.93 8,771 -0.28(-0.63%)
Jul 24, 2009 44.21 44.21 44.21 44.21 0 +1.07(+2.48%)
Jul 23, 2009 44.09 44.10 43.14 43.14 7,875 -2.23(-4.92%)
Jul 22, 2009 45.50 45.66 45.17 45.37 4,752 +0.97(+2.18%)
Jul 21, 2009 43.45 44.40 43.45 44.40 6,556 +0.58(+1.33%)
Jul 20, 2009 42.80 44.93 42.80 43.82 7,201 -1.15(-2.56%)
Jul 17, 2009 46.20 46.20 44.75 44.97 5,400 -0.81(-1.77%)
Jul 16, 2009 44.86 46.18 44.86 45.78 10,812 +1.60(+3.62%)
Jul 15, 2009 42.69 44.50 42.43 44.18 8,594 +0.34(+0.78%)
Jul 14, 2009 43.60 44.35 42.86 43.84 19,421 -0.41(-0.92%)
Jul 13, 2009 45.90 46.26 43.73 44.25 13,894 -0.92(-2.04%)
Jul 10, 2009 45.40 46.60 45.17 45.17 18,257 -0.22(-0.48%)
Jul 09, 2009 44.75 46.09 44.75 45.39 6,239 -0.27(-0.60%)
Jul 08, 2009 46.96 46.96 45.03 45.66 21,099 -1.37(-2.91%)
Jul 07, 2009 43.59 47.03 43.55 47.03 7,319 +2.96(+6.72%)
Jul 06, 2009 43.76 44.07 43.40 44.07 10,278 +2.07(+4.94%)
Jul 02, 2009 42.11 42.48 41.01 42.00 25,797 +1.40(+3.44%)
Jul 01, 2009 40.95 41.10 40.12 40.60 19,586 -0.35(-0.85%)
Jun 30, 2009 40.07 43.78 40.07 40.95 13,361 +0.97(+2.43%)
Jun 29, 2009 39.46 40.18 39.41 39.98 11,805 +0.22(+0.55%)
Jun 26, 2009 39.50 40.18 39.50 39.76 6,585 +0.41(+1.04%)
Jun 25, 2009 39.83 39.83 39.16 39.35 2,175 -0.37(-0.93%)
Jun 24, 2009 39.05 39.88 38.94 39.72 6,430 +0.24(+0.61%)
Jun 23, 2009 39.76 40.41 39.46 39.48 17,302 -0.99(-2.45%)
Jun 22, 2009 40.26 41.91 40.26 40.47 6,092 +0.52(+1.30%)
Jun 19, 2009 39.23 39.95 38.48 39.95 3,335 +0.69(+1.76%)
Jun 18, 2009 38.80 39.26 37.29 39.26 10,515 +1.32(+3.48%)
Jun 17, 2009 39.00 39.70 37.94 37.94 19,872 -0.96(-2.47%)
Jun 16, 2009 38.25 39.39 38.25 38.90 23,963 +0.35(+0.91%)
Jun 15, 2009 38.19 38.55 38.11 38.55 5,471 +1.72(+4.67%)
Jun 12, 2009 35.69 36.91 35.69 36.83 12,875 +1.44(+4.07%)
Jun 11, 2009 35.45 35.55 35.22 35.39 3,052 -0.16(-0.45%)
Jun 10, 2009 34.70 35.77 34.34 35.55 13,730 +0.72(+2.07%)
Jun 09, 2009 35.12 35.71 34.83 34.83 3,438 -1.33(-3.68%)
Jun 08, 2009 34.95 36.25 34.95 36.16 8,062 +1.21(+3.46%)
Jun 05, 2009 34.60 35.10 34.29 34.95 7,792 +0.88(+2.60%)
Jun 04, 2009 35.82 35.82 34.07 34.07 8,212 -1.75(-4.90%)
Jun 03, 2009 33.91 36.22 33.91 35.82 13,989 +2.79(+8.45%)
Jun 02, 2009 33.26 33.30 32.87 33.03 9,400 +0.24(+0.73%)
Jun 01, 2009 34.39 34.39 32.79 32.79 2,700 -1.66(-4.81%)
May 29, 2009 35.00 35.00 34.45 34.45 703 -1.02(-2.86%)
May 28, 2009 36.70 36.71 34.39 35.46 5,555 +0.12(+0.34%)
May 27, 2009 35.00 36.31 35.00 35.34 13,086 -0.31(-0.87%)
May 26, 2009 36.90 36.90 35.33 35.65 13,262 -0.55(-1.52%)
May 22, 2009 36.42 36.46 36.03 36.20 3,700 -1.61(-4.26%)
May 21, 2009 39.33 39.42 37.81 37.81 2,600 -0.17(-0.45%)
May 20, 2009 37.90 37.98 37.12 37.98 6,400 -0.02(-0.05%)
May 19, 2009 38.00 38.00 38.00 38.00 600 -0.22(-0.58%)
May 18, 2009 40.20 40.20 38.22 38.22 760 -0.98(-2.50%)
May 15, 2009 39.20 39.20 39.20 39.20 200 +0.54(+1.40%)
May 14, 2009 39.02 40.33 38.66 38.66 1,400 -1.07(-2.69%)
May 13, 2009 37.14 39.80 37.14 39.73 18,754 +1.43(+3.73%)
May 12, 2009 36.96 38.30 36.96 38.30 7,540 -0.99(-2.52%)
May 11, 2009 40.00 40.45 38.99 39.29 7,598 -0.64(-1.60%)
May 08, 2009 41.03 41.03 39.36 39.93 3,243 -2.94(-6.86%)
May 06, 2009 42.60 42.87 42.87 42.87 7,000 +0.27(+0.63%)
May 05, 2009 42.29 43.20 42.16 42.60 4,830 -0.40(-0.93%)
May 04, 2009 43.00 43.00 43.00 43.00 4,196 +1.62(+3.90%)
May 01, 2009 44.12 44.20 41.38 41.38 12,010 -3.75(-8.31%)
Apr 30, 2009 45.90 45.90 44.47 45.13 6,826 -2.59(-5.43%)
Apr 29, 2009 48.10 48.10 47.69 47.72 2,629 -1.08(-2.20%)
Apr 28, 2009 48.85 49.16 48.52 48.80 3,802 -0.19(-0.39%)
Apr 27, 2009 49.82 49.82 47.94 48.99 3,259 +1.71(+3.62%)
Apr 24, 2009 47.36 47.50 47.28 47.28 1,829 -0.52(-1.09%)
Apr 23, 2009 48.25 48.40 47.68 47.80 2,300 -0.95(-1.95%)
Apr 22, 2009 49.25 49.25 48.55 48.75 700 -0.33(-0.67%)
Apr 21, 2009 50.88 50.88 49.01 49.08 6,389 -1.69(-3.33%)
Apr 20, 2009 50.00 51.10 50.00 50.77 7,510 +3.02(+6.32%)
Apr 17, 2009 46.90 47.75 46.90 47.75 2,889 +0.27(+0.57%)
Apr 16, 2009 47.75 48.15 47.48 47.48 8,068 -0.52(-1.08%)
Apr 15, 2009 46.81 48.05 46.81 48.00 6,936 +1.26(+2.70%)
Apr 14, 2009 47.34 47.34 46.00 46.74 25,500 -0.64(-1.35%)
Apr 13, 2009 47.44 47.44 47.38 47.38 6,500 -0.53(-1.11%)
Apr 09, 2009 46.86 47.98 46.86 47.91 3,600 -0.62(-1.28%)
Apr 08, 2009 48.68 48.68 47.85 48.53 12,812 +0.13(+0.27%)
Apr 07, 2009 47.49 48.40 47.42 48.40 5,709 +1.65(+3.53%)
Apr 06, 2009 46.10 47.20 45.90 46.75 12,011 +1.14(+2.50%)
Apr 03, 2009 46.25 46.25 45.61 45.61 3,056 -0.43(-0.93%)
Apr 02, 2009 46.56 46.74 45.62 46.04 15,810 -2.41(-4.97%)
Apr 01, 2009 48.17 48.77 48.00 48.45 5,698 +0.77(+1.61%)
Mar 31, 2009 50.58 50.76 47.26 47.68 10,250 -3.68(-7.17%)
Mar 30, 2009 52.11 52.56 51.09 51.36 7,446 +2.17(+4.41%)
Mar 26, 2009 49.43 49.86 48.57 49.19 11,598 -0.74(-1.48%)
Mar 25, 2009 48.43 50.13 48.11 49.93 29,157 +2.68(+5.67%)
Mar 24, 2009 46.03 47.25 46.03 47.25 13,370 +0.92(+1.99%)
Mar 23, 2009 44.21 46.50 44.15 46.33 28,592 +0.23(+0.50%)
Mar 20, 2009 45.50 46.52 45.22 46.10 20,338 +0.67(+1.47%)
Mar 19, 2009 46.19 46.19 42.73 45.43 5,870 -3.08(-6.35%)
Mar 18, 2009 48.52 48.75 48.51 48.51 11,800 -0.57(-1.16%)
Mar 16, 2009 51.11 49.08 49.08 49.08 7,200 -2.33(-4.53%)
Mar 13, 2009 49.93 51.55 49.87 51.41 0 +0.75(+1.48%)
Mar 12, 2009 53.43 53.43 50.66 50.66 3,371 -3.23(-5.99%)
Mar 11, 2009 51.39 54.13 48.00 53.89 18,519 +2.06(+3.97%)
Mar 10, 2009 53.01 53.01 51.05 51.83 5,721 -2.00(-3.72%)
Mar 09, 2009 53.37 53.91 52.55 53.83 24,308 +0.47(+0.88%)
Mar 06, 2009 53.91 54.18 52.76 53.36 0 -0.96(-1.77%)
Mar 05, 2009 54.02 54.47 53.96 54.32 6,230 +1.97(+3.76%)
Mar 04, 2009 54.43 54.50 52.00 52.35 22,462 -3.34(-6.00%)
Mar 02, 2009 52.86 56.08 52.86 55.69 25,737 +4.13(+8.01%)
Feb 27, 2009 51.49 51.97 51.32 51.56 0 +1.11(+2.20%)
Feb 26, 2009 50.84 50.87 49.00 50.45 13,400 -0.30(-0.59%)
Feb 25, 2009 51.23 52.59 50.56 50.75 6,313 -1.22(-2.35%)
Feb 24, 2009 52.81 52.87 51.85 51.97 15,670 -0.45(-0.86%)
Feb 23, 2009 51.35 52.55 49.75 52.42 12,854 +0.10(+0.19%)
Feb 20, 2009 52.47 53.48 52.30 52.32 17,428 +0.67(+1.30%)
Feb 19, 2009 52.28 52.28 51.06 51.65 20,501 -1.37(-2.58%)
Feb 18, 2009 52.41 53.03 52.02 53.02 10,050 +1.54(+2.99%)
Feb 17, 2009 50.12 51.62 50.12 51.48 7,140 +3.01(+6.21%)
Feb 13, 2009 48.07 48.47 47.72 48.47 6,390 +0.06(+0.12%)
Feb 12, 2009 47.93 48.80 47.25 48.41 16,200 +0.96(+2.02%)
Feb 11, 2009 46.54 47.45 46.44 47.45 2,775 +1.19(+2.57%)
Feb 10, 2009 45.43 46.80 45.10 46.26 10,050 +0.81(+1.78%)
Feb 09, 2009 45.57 46.57 44.73 45.45 15,718 -0.42(-0.92%)
Feb 06, 2009 46.37 46.99 45.68 45.87 22,025 -1.62(-3.41%)
Feb 05, 2009 48.02 48.02 47.49 47.49 300 -2.29(-4.60%)
Feb 04, 2009 48.70 49.78 48.53 49.78 1,400 +0.73(+1.50%)
Feb 03, 2009 47.78 49.15 47.78 49.05 2,455 +1.79(+3.78%)
Feb 02, 2009 47.08 48.00 47.01 47.26 6,700 +1.18(+2.56%)
Jan 30, 2009 45.64 46.08 45.42 46.08 0 +0.26(+0.57%)
Jan 29, 2009 45.78 45.84 45.78 45.82 2,900 +1.09(+2.44%)
Jan 28, 2009 45.72 46.28 44.71 44.73 9,597 -0.92(-2.02%)
Jan 27, 2009 44.71 46.00 44.71 45.65 23,300 +1.18(+2.65%)
Jan 26, 2009 44.16 44.48 43.23 44.47 46,850 -0.97(-2.13%)
Jan 23, 2009 46.62 46.70 44.43 45.44 5,961 -0.50(-1.09%)
Jan 22, 2009 44.96 47.20 44.96 45.94 4,700 +0.91(+2.02%)
Jan 21, 2009 46.78 46.78 45.03 45.03 9,200 -1.89(-4.03%)
Jan 20, 2009 44.54 46.92 44.07 46.92 12,782 +1.57(+3.46%)
Jan 16, 2009 45.65 46.13 45.30 45.35 7,596 -1.75(-3.72%)
Jan 15, 2009 47.63 48.09 46.83 47.10 7,370 -0.63(-1.32%)
Jan 14, 2009 47.24 48.70 46.79 47.73 29,783 +0.25(+0.53%)
Jan 13, 2009 47.99 47.99 45.97 47.48 7,088 -0.01(-0.02%)
Jan 12, 2009 42.06 47.49 42.06 47.49 35,903 +5.87(+14.10%)
Jan 09, 2009 41.83 41.94 41.30 41.62 36,010 -0.83(-1.96%)
Jan 08, 2009 42.76 43.06 41.48 42.45 17,578 +0.31(+0.74%)
Jan 07, 2009 40.22 42.32 40.22 42.14 7,800 +2.76(+7.01%)
Jan 06, 2009 40.69 41.16 39.38 39.38 16,850 -2.42(-5.79%)
Jan 05, 2009 43.15 43.31 41.80 41.80 5,368 -0.71(-1.67%)
Jan 02, 2009 43.42 43.75 42.00 42.51 0 -0.07(-0.16%)
Jan 01, 2009 45.20 45.42 42.58 42.58 0 +0.00(+0.00%)
Dec 31, 2008 45.20 45.42 42.58 42.58 30,533 -3.74(-8.07%)
Dec 30, 2008 45.54 46.84 45.54 46.32 8,400 -0.01(-0.02%)
Dec 29, 2008 43.28 46.58 43.04 46.33 20,331 +1.28(+2.84%)
Dec 26, 2008 45.62 45.62 43.90 45.05 3,045 -2.30(-4.86%)
Dec 24, 2008 47.77 48.52 47.35 47.35 13,404 -1.02(-2.11%)
Dec 23, 2008 50.17 50.48 47.79 48.37 6,552 -1.15(-2.33%)
Dec 22, 2008 49.84 50.63 49.52 49.52 10,253 -1.24(-2.44%)
Dec 19, 2008 50.10 51.29 50.06 50.76 18,175 +2.34(+4.83%)
Dec 18, 2008 48.43 50.06 48.17 48.42 33,242 -0.60(-1.22%)
Dec 17, 2008 48.27 50.88 47.16 49.02 20,587 -0.41(-0.83%)
Dec 16, 2008 52.48 52.48 49.43 49.43 23,151 -3.21(-6.10%)
Dec 15, 2008 51.00 52.64 48.67 52.64 9,503 -0.35(-0.66%)
Dec 12, 2008 56.68 56.87 51.13 52.99 17,745 -1.11(-2.05%)
Dec 11, 2008 55.42 55.42 52.94 54.10 9,042 -1.84(-3.29%)
Dec 10, 2008 57.17 57.74 52.51 55.94 24,801 -2.65(-4.52%)
Dec 09, 2008 58.50 58.79 56.58 58.59 10,818 +0.49(+0.84%)
Dec 08, 2008 59.43 59.43 57.22 58.10 28,740 -3.81(-6.15%)
Dec 05, 2008 59.99 63.06 59.99 61.91 51,339 +2.81(+4.75%)
Dec 04, 2008 56.84 59.28 56.48 59.10 6,899 +3.32(+5.95%)
Dec 03, 2008 55.79 55.79 54.40 55.78 3,604 +1.72(+3.18%)
Dec 02, 2008 53.61 54.43 52.78 54.06 6,384 +0.41(+0.77%)
Dec 01, 2008 52.12 54.50 51.54 53.65 17,161 +3.41(+6.79%)
Nov 28, 2008 50.03 50.54 50.03 50.24 2,507 +0.71(+1.43%)
Nov 26, 2008 50.00 51.01 49.53 49.53 7,277 -1.45(-2.85%)
Nov 25, 2008 50.43 51.36 50.36 50.99 12,110 +0.67(+1.32%)
Nov 24, 2008 53.34 53.34 48.80 50.32 42,111 -4.60(-8.38%)
Nov 21, 2008 53.02 55.23 51.87 54.92 18,481 +2.04(+3.86%)
Nov 20, 2008 51.29 52.88 50.87 52.88 31,735 +3.51(+7.11%)
Nov 19, 2008 49.09 49.77 47.64 49.37 19,792 +0.12(+0.25%)
Nov 18, 2008 48.95 49.41 48.31 49.25 84,253 +0.77(+1.59%)
Nov 17, 2008 49.20 49.20 47.54 48.48 45,677 +0.34(+0.71%)
Nov 14, 2008 48.86 50.24 48.01 48.14 49,154 -1.01(-2.05%)
Nov 13, 2008 50.60 51.50 48.23 49.15 46,530 -0.84(-1.68%)
Nov 12, 2008 50.03 51.44 48.00 49.99 56,076 +0.68(+1.38%)
Nov 11, 2008 48.97 51.00 48.92 49.31 13,826 +1.68(+3.53%)
Nov 10, 2008 46.73 49.60 46.13 47.63 32,267 -0.70(-1.45%)
Nov 07, 2008 48.31 49.01 47.32 48.33 85,941 -0.80(-1.63%)
Nov 06, 2008 47.13 49.67 46.90 49.13 16,381 +3.02(+6.55%)
Nov 05, 2008 42.55 46.96 42.02 46.11 11,955 +3.79(+8.96%)
Nov 04, 2008 44.22 44.22 40.56 42.32 36,846 -2.44(-5.45%)
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.