Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 31.04 31.24 30.77 30.99 4,405,330 -0.06(-0.19%)
Sep 29, 2009 31.30 31.30 30.85 31.05 3,141,666 -0.23(-0.73%)
Sep 28, 2009 31.01 31.39 31.01 31.28 2,677,760 +0.30(+0.96%)
Sep 25, 2009 31.06 31.24 30.98 30.98 3,239,275 -0.13(-0.42%)
Sep 24, 2009 31.43 31.57 31.07 31.11 4,468,841 -0.25(-0.80%)
Sep 23, 2009 31.46 31.94 31.30 31.36 8,426,750 -0.09(-0.29%)
Sep 22, 2009 32.07 32.07 31.45 31.45 3,693,503 -0.50(-1.56%)
Sep 21, 2009 32.00 32.13 31.68 31.95 3,481,145 -0.11(-0.34%)
Sep 18, 2009 31.72 32.07 31.64 32.06 4,840,957 +0.43(+1.36%)
Sep 17, 2009 31.80 31.95 31.57 31.63 2,960,296 +0.16(+0.51%)
Sep 16, 2009 31.57 31.94 31.32 31.47 2,868,085 -0.07(-0.22%)
Sep 15, 2009 31.23 31.57 31.01 31.54 3,487,579 +0.35(+1.12%)
Sep 14, 2009 30.68 31.28 30.55 31.19 4,020,022 +0.50(+1.63%)
Sep 11, 2009 30.77 30.94 30.63 30.69 3,469,699 +0.01(+0.03%)
Sep 10, 2009 30.95 31.07 30.47 30.68 2,661,498 -0.22(-0.71%)
Sep 09, 2009 30.86 31.06 30.79 30.90 3,151,661 +0.04(+0.13%)
Sep 08, 2009 31.14 31.14 30.79 30.86 3,730,137 -0.13(-0.42%)
Sep 04, 2009 30.88 31.01 30.73 30.99 1,659,125 +0.19(+0.62%)
Sep 03, 2009 30.96 30.97 30.58 30.80 3,142,787 +0.01(+0.03%)
Sep 02, 2009 31.01 31.17 30.67 30.79 2,799,919 -0.28(-0.90%)
Sep 01, 2009 31.39 31.71 31.04 31.07 4,218,495 -0.36(-1.15%)
Aug 31, 2009 31.72 31.85 31.36 31.43 3,018,651 -0.43(-1.35%)
Aug 28, 2009 31.84 31.88 31.40 31.86 2,652,135 +0.22(+0.70%)
Aug 27, 2009 31.50 31.72 31.22 31.64 2,676,707 +0.18(+0.57%)
Aug 26, 2009 31.26 31.55 31.04 31.46 3,549,130 +0.20(+0.64%)
Aug 25, 2009 31.62 31.83 31.23 31.26 2,807,357 -0.28(-0.89%)
Aug 24, 2009 31.52 31.71 31.25 31.54 1,920,744 +0.05(+0.16%)
Aug 21, 2009 31.31 31.65 31.04 31.49 3,973,976 +0.30(+0.96%)
Aug 20, 2009 30.65 31.20 30.57 31.19 3,218,498 +0.45(+1.46%)
Aug 19, 2009 30.49 30.78 30.49 30.74 2,787,595 +0.06(+0.20%)
Aug 18, 2009 30.88 30.95 30.43 30.68 3,105,092 -0.07(-0.23%)
Aug 17, 2009 30.77 31.12 30.66 30.75 2,707,374 -0.36(-1.16%)
Aug 14, 2009 31.07 31.25 30.69 31.11 2,392,999 +0.05(+0.16%)
Aug 13, 2009 31.14 31.18 30.74 31.06 2,881,871 -0.08(-0.26%)
Aug 12, 2009 31.08 31.34 30.69 31.14 2,192,027 +0.07(+0.23%)
Aug 11, 2009 31.00 31.13 30.73 31.07 1,944,036 +0.04(+0.13%)
Aug 10, 2009 31.14 31.34 30.78 31.03 1,665,025 -0.16(-0.51%)
Aug 07, 2009 30.85 31.45 30.76 31.19 3,627,107 +0.44(+1.43%)
Aug 06, 2009 30.57 30.83 30.27 30.75 4,363,646 -0.06(-0.19%)
Aug 05, 2009 30.98 31.14 30.51 30.81 2,911,103 -0.08(-0.26%)
Aug 04, 2009 30.94 31.18 30.77 30.89 4,285,718 -0.12(-0.38%)
Aug 03, 2009 31.30 31.45 30.87 31.01 3,317,755 +0.05(+0.15%)
Jul 31, 2009 31.37 32.36 30.66 30.96 6,173,088 +0.31(+1.01%)
Jul 30, 2009 30.69 31.00 30.44 30.65 3,153,305 +0.13(+0.43%)
Jul 29, 2009 30.26 30.73 30.06 30.52 3,043,052 +0.03(+0.10%)
Jul 28, 2009 31.02 31.04 30.19 30.49 4,940,276 -0.65(-2.09%)
Jul 27, 2009 30.86 31.18 30.75 31.14 2,483,979 +0.20(+0.65%)
Jul 24, 2009 30.12 30.97 30.03 30.94 980 +0.73(+2.42%)
Jul 23, 2009 29.82 30.63 29.73 30.21 9,365,654 +0.49(+1.65%)
Jul 22, 2009 30.20 30.27 29.59 29.72 4,354,875 -0.52(-1.72%)
Jul 21, 2009 30.23 30.24 29.73 30.24 4,150,900 +0.28(+0.93%)
Jul 20, 2009 30.00 30.10 29.63 29.96 3,803,315 +0.16(+0.54%)
Jul 17, 2009 29.88 30.14 29.43 29.80 2,935,229 -0.15(-0.50%)
Jul 16, 2009 29.62 30.09 29.08 29.95 4,118,922 +0.25(+0.84%)
Jul 15, 2009 29.12 29.71 28.93 29.70 3,324,440 +0.72(+2.48%)
Jul 14, 2009 28.84 28.98 28.50 28.98 2,674,870 +0.23(+0.80%)
Jul 13, 2009 28.24 28.77 28.12 28.75 5,195,077 +0.22(+0.77%)
Jul 10, 2009 28.50 28.59 28.07 28.53 3,583,395 -0.06(-0.21%)
Jul 09, 2009 28.52 28.74 28.15 28.59 3,254,984 +0.26(+0.92%)
Jul 08, 2009 28.73 28.94 28.07 28.33 3,996,654 -0.24(-0.84%)
Jul 07, 2009 28.96 29.00 28.54 28.57 4,367,622 -0.38(-1.31%)
Jul 06, 2009 28.22 28.96 28.12 28.95 4,864,310 +0.67(+2.37%)
Jul 02, 2009 28.76 28.86 28.20 28.28 4,809,521 -0.79(-2.72%)
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.