Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 51.49 51.53 50.65 50.83 1,479,679 -1.07(-2.06%)
Aug 28, 2009 50.86 52.06 50.83 51.89 2,421,899 +1.37(+2.72%)
Aug 27, 2009 50.37 50.82 49.56 50.52 1,420,507 +0.14(+0.28%)
Aug 26, 2009 49.21 50.44 48.74 50.38 2,049,689 +1.46(+2.99%)
Aug 25, 2009 48.44 49.18 48.32 48.92 1,126,938 +0.67(+1.39%)
Aug 24, 2009 49.10 49.59 48.12 48.25 1,265,327 -0.75(-1.52%)
Aug 21, 2009 48.54 49.22 48.34 48.99 1,071,545 +0.34(+0.71%)
Aug 20, 2009 48.56 48.96 48.23 48.65 777,372 +0.42(+0.86%)
Aug 19, 2009 47.69 48.49 47.44 48.23 933,635 +0.40(+0.84%)
Aug 18, 2009 47.15 47.93 46.87 47.83 782,013 +1.10(+2.36%)
Aug 17, 2009 47.40 47.70 46.64 46.73 952,915 -1.23(-2.56%)
Aug 14, 2009 48.81 49.09 47.53 47.96 972,060 -1.03(-2.10%)
Aug 13, 2009 48.64 48.99 47.73 48.99 780,216 +0.31(+0.65%)
Aug 12, 2009 48.37 49.19 48.14 48.67 944,610 +0.07(+0.15%)
Aug 11, 2009 48.81 48.83 47.90 48.60 950,607 -0.43(-0.88%)
Aug 10, 2009 49.90 50.10 48.65 49.03 980,401 -1.28(-2.54%)
Aug 07, 2009 48.91 50.61 48.78 50.31 1,662,997 +1.77(+3.64%)
Aug 06, 2009 48.45 48.94 48.09 48.54 943,494 +0.08(+0.17%)
Aug 05, 2009 48.31 48.70 47.84 48.46 1,040,862 +0.15(+0.30%)
Aug 04, 2009 47.63 48.39 47.14 48.31 1,100,343 +0.69(+1.44%)
Aug 03, 2009 47.52 48.03 47.32 47.63 1,101,401 +0.36(+0.76%)
Jul 31, 2009 47.11 47.87 46.97 47.27 896,044 +0.03(+0.06%)
Jul 30, 2009 46.93 47.73 46.78 47.24 1,301,705 +0.69(+1.48%)
Jul 29, 2009 47.66 47.96 46.23 46.55 1,898,400 -1.48(-3.07%)
Jul 28, 2009 47.93 48.56 47.80 48.03 1,326,628 +0.12(+0.24%)
Jul 27, 2009 47.42 48.28 47.22 47.91 1,614,674 +0.21(+0.44%)
Jul 24, 2009 46.77 47.70 46.71 47.70 1,187 +0.40(+0.85%)
Jul 23, 2009 45.45 47.82 45.00 47.30 1,788,113 +2.05(+4.54%)
Jul 22, 2009 45.92 47.96 44.97 45.25 4,496,311 +0.97(+2.20%)
Jul 21, 2009 45.14 45.21 43.51 44.27 1,518,227 -0.43(-0.96%)
Jul 20, 2009 44.08 44.95 43.62 44.70 1,237,180 +0.87(+1.98%)
Jul 17, 2009 44.02 44.24 43.48 43.83 981,514 -0.36(-0.81%)
Jul 16, 2009 43.43 44.38 42.97 44.19 1,270,753 +0.42(+0.95%)
Jul 15, 2009 42.08 43.82 41.95 43.78 1,873,636 +2.24(+5.40%)
Jul 14, 2009 40.94 41.66 40.81 41.53 917,833 +0.36(+0.87%)
Jul 13, 2009 40.52 41.28 40.39 41.18 1,013,339 +1.22(+3.05%)
Jul 10, 2009 39.43 40.48 39.39 39.95 1,148,179 +0.36(+0.90%)
Jul 09, 2009 40.42 40.42 39.47 39.60 1,234,977 -0.57(-1.42%)
Jul 08, 2009 39.71 40.35 39.33 40.17 1,369,645 +0.88(+2.23%)
Jul 07, 2009 39.93 40.10 39.23 39.29 1,442,771 -0.85(-2.11%)
Jul 06, 2009 39.47 40.23 39.18 40.14 1,053,109 +1.02(+2.62%)
Jul 02, 2009 40.42 40.80 39.11 39.11 1,234,296 -1.69(-4.14%)
Jul 01, 2009 40.67 41.53 40.61 40.80 1,362,930 +0.36(+0.89%)
Jun 30, 2009 40.53 41.26 40.35 40.44 950,308 -0.17(-0.41%)
Jun 29, 2009 40.71 40.90 39.75 40.61 1,624,600 -0.04(-0.09%)
Jun 26, 2009 40.99 41.07 40.55 40.65 2,372,746 -0.38(-0.93%)
Jun 25, 2009 41.13 41.21 40.77 41.03 1,991,675 +0.12(+0.30%)
Jun 24, 2009 41.00 41.53 40.76 40.90 1,446,701 +0.15(+0.36%)
Jun 23, 2009 42.08 42.08 40.52 40.76 1,836,831 -1.22(-2.91%)
Jun 22, 2009 42.85 42.91 41.88 41.98 1,654,219 -1.32(-3.04%)
Jun 19, 2009 41.97 43.41 41.65 43.29 4,097,023 +1.86(+4.50%)
Jun 18, 2009 41.00 42.11 40.70 41.43 1,669,476 +0.39(+0.96%)
Jun 17, 2009 41.13 41.69 40.27 41.04 3,030,891 -0.18(-0.43%)
Jun 16, 2009 42.15 42.57 41.18 41.21 2,174,826 -0.61(-1.45%)
Jun 15, 2009 42.48 42.48 41.65 41.82 1,596,988 -0.85(-2.00%)
Jun 12, 2009 43.25 43.35 42.49 42.67 1,675,013 -0.66(-1.53%)
Jun 11, 2009 43.32 43.82 43.14 43.34 2,105,591 +0.01(+0.03%)
Jun 10, 2009 43.75 43.88 42.72 43.32 1,435,174 -0.20(-0.47%)
Jun 09, 2009 42.68 43.78 42.53 43.53 1,554,031 +1.07(+2.51%)
Jun 08, 2009 42.52 42.75 42.06 42.46 1,508,086 -0.47(-1.11%)
Jun 05, 2009 43.25 44.20 42.56 42.94 1,705,067 -0.64(-1.48%)
Jun 04, 2009 43.56 43.58 42.73 43.58 1,545,829 -0.15(-0.35%)
Jun 03, 2009 43.38 43.77 42.88 43.73 1,827,504 +0.20(+0.45%)
Jun 02, 2009 43.46 43.84 43.12 43.54 2,382,884 -0.02(-0.05%)
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.