Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 32.64 32.81 31.74 32.14 8,256,797 -0.38(-1.17%)
Sep 29, 2009 32.79 33.20 32.50 32.52 4,136,818 -0.41(-1.25%)
Sep 28, 2009 31.94 32.95 31.94 32.93 4,488,733 +1.19(+3.75%)
Sep 25, 2009 32.21 32.39 31.55 31.74 6,281,244 -0.53(-1.64%)
Sep 24, 2009 33.20 33.42 32.13 32.27 7,097,221 -0.86(-2.60%)
Sep 23, 2009 33.57 34.16 33.10 33.13 6,158,974 -0.57(-1.69%)
Sep 22, 2009 34.08 34.59 33.50 33.70 6,833,032 -0.08(-0.24%)
Sep 21, 2009 33.33 34.09 32.87 33.78 5,959,748 +0.04(+0.12%)
Sep 18, 2009 33.88 33.94 33.37 33.74 7,122,667 +0.05(+0.15%)
Sep 17, 2009 33.84 34.50 33.50 33.69 7,297,479 +0.02(+0.05%)
Sep 16, 2009 33.30 34.21 33.28 33.67 8,015,214 +0.52(+1.57%)
Sep 15, 2009 32.36 33.32 32.08 33.15 8,066,246 +0.87(+2.70%)
Sep 14, 2009 31.74 32.28 31.38 32.28 7,957,235 +0.47(+1.48%)
Sep 11, 2009 32.16 32.39 31.63 31.81 6,988,812 -0.28(-0.87%)
Sep 10, 2009 31.10 32.09 30.75 32.09 6,801,399 +0.73(+2.33%)
Sep 09, 2009 31.28 31.60 30.75 31.36 9,102,913 -0.47(-1.48%)
Sep 08, 2009 31.92 32.24 31.63 31.83 6,058,510 +0.12(+0.38%)
Sep 04, 2009 31.61 31.80 30.92 31.71 5,347,371 +0.08(+0.25%)
Sep 03, 2009 31.26 31.63 30.96 31.63 6,028,454 +0.57(+1.84%)
Sep 02, 2009 31.00 31.33 30.53 31.06 5,631,169 +0.01(+0.03%)
Sep 01, 2009 31.80 32.60 30.91 31.05 9,548,894 -0.88(-2.76%)
Aug 31, 2009 32.16 32.33 31.67 31.93 6,772,599 -0.63(-1.93%)
Aug 28, 2009 32.64 32.95 32.10 32.56 6,544,634 +0.23(+0.71%)
Aug 27, 2009 32.38 32.70 31.48 32.33 5,843,308 -0.05(-0.15%)
Aug 26, 2009 32.18 32.90 31.97 32.38 4,669,601 -0.02(-0.06%)
Aug 25, 2009 32.53 33.19 32.26 32.40 5,317,165 +0.07(+0.22%)
Aug 24, 2009 32.90 33.19 32.20 32.33 4,604,261 -0.38(-1.16%)
Aug 21, 2009 32.10 33.00 31.99 32.71 7,761,815 +0.77(+2.41%)
Aug 20, 2009 31.90 32.03 31.54 31.94 4,801,257 +0.05(+0.16%)
Aug 19, 2009 30.85 32.29 30.54 31.89 6,810,626 +0.56(+1.79%)
Aug 18, 2009 31.09 31.51 30.98 31.33 4,888,044 +0.32(+1.03%)
Aug 17, 2009 31.63 31.78 30.81 31.01 7,808,025 -1.35(-4.17%)
Aug 14, 2009 33.29 33.36 31.77 32.36 6,524,625 -0.87(-2.62%)
Aug 13, 2009 32.75 33.26 32.30 33.23 6,907,186 +0.74(+2.28%)
Aug 12, 2009 32.48 32.83 32.01 32.49 9,595,766 -0.49(-1.49%)
Aug 11, 2009 32.33 33.17 31.88 32.98 9,961,020 +0.60(+1.85%)
Aug 10, 2009 32.76 32.76 32.12 32.38 6,092,977 -0.45(-1.37%)
Aug 07, 2009 32.89 33.07 31.95 32.83 9,381,462 +0.37(+1.14%)
Aug 06, 2009 32.30 32.75 32.19 32.46 9,077,140 +0.38(+1.18%)
Aug 05, 2009 32.22 32.35 31.51 32.08 5,799,204 +0.08(+0.25%)
Aug 04, 2009 31.73 32.33 31.61 32.00 6,742,696 +0.12(+0.38%)
Aug 03, 2009 31.36 32.08 31.01 31.88 6,677,403 +0.95(+3.07%)
Jul 31, 2009 30.80 31.30 30.48 30.93 6,352,950 +0.12(+0.39%)
Jul 30, 2009 30.05 31.21 30.02 30.81 9,140,070 +1.27(+4.30%)
Jul 29, 2009 29.81 29.87 29.19 29.54 6,992,290 -0.56(-1.86%)
Jul 28, 2009 30.01 30.34 29.54 30.10 8,741,381 -0.14(-0.46%)
Jul 27, 2009 30.33 30.44 29.92 30.24 6,078,194 +0.20(+0.67%)
Jul 24, 2009 30.05 30.28 29.65 30.04 1,704 -0.11(-0.36%)
Jul 23, 2009 28.54 30.23 28.28 30.15 12,583,813 +1.68(+5.90%)
Jul 22, 2009 28.26 28.81 27.83 28.47 7,486,265 +0.15(+0.53%)
Jul 21, 2009 28.69 29.00 27.51 28.32 10,711,736 -0.01(-0.04%)
Jul 20, 2009 27.85 28.40 27.59 28.33 8,747,377 +0.76(+2.76%)
Jul 17, 2009 27.31 27.79 27.13 27.57 6,881,032 +0.13(+0.47%)
Jul 16, 2009 26.99 27.53 26.90 27.44 6,930,596 +0.46(+1.70%)
Jul 15, 2009 25.97 26.99 25.73 26.98 9,539,659 +1.43(+5.60%)
Jul 14, 2009 25.35 25.60 25.09 25.55 4,993,696 +0.29(+1.15%)
Jul 13, 2009 24.65 25.30 24.25 25.26 7,889,608 +0.65(+2.64%)
Jul 10, 2009 24.35 24.86 24.08 24.61 5,233,014 +0.11(+0.45%)
Jul 09, 2009 24.33 24.74 24.26 24.50 8,947,533 +0.32(+1.32%)
Jul 08, 2009 24.16 24.60 23.91 24.18 8,423,509 +0.14(+0.58%)
Jul 07, 2009 25.16 25.21 24.01 24.04 9,222,692 -1.29(-5.09%)
Jul 06, 2009 24.65 25.40 24.40 25.33 6,922,256 +0.55(+2.22%)
Jul 02, 2009 25.41 25.52 24.78 24.78 6,131,155 -1.02(-3.95%)
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.