Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 25.63 26.22 25.63 25.80 5,181,523 +0.18(+0.70%)
Jun 30, 2009 26.07 26.24 25.42 25.62 8,365,767 -0.39(-1.50%)
Jun 29, 2009 25.55 26.17 25.19 26.01 7,319,607 +0.63(+2.48%)
Jun 26, 2009 25.19 25.48 25.02 25.38 9,052,029 +0.09(+0.36%)
Jun 25, 2009 24.81 25.30 24.74 25.29 8,619,128 +0.46(+1.85%)
Jun 24, 2009 24.57 25.18 24.54 24.83 8,291,634 +0.43(+1.76%)
Jun 23, 2009 24.29 24.59 24.05 24.40 7,368,470 +0.30(+1.24%)
Jun 22, 2009 24.74 24.84 24.04 24.10 9,200,931 -0.87(-3.48%)
Jun 19, 2009 25.06 25.37 24.69 24.97 10,449,693 -0.20(-0.79%)
Jun 18, 2009 24.81 25.47 24.66 25.17 7,507,543 +0.37(+1.49%)
Jun 17, 2009 25.20 25.23 24.59 24.80 10,077,398 -0.40(-1.59%)
Jun 16, 2009 26.00 26.10 25.16 25.20 8,845,635 -0.59(-2.29%)
Jun 15, 2009 26.73 27.00 25.57 25.79 10,108,702 -1.21(-4.48%)
Jun 12, 2009 27.04 27.24 26.61 27.00 7,121,153 -0.11(-0.41%)
Jun 11, 2009 26.75 27.48 26.71 27.11 9,845,928 +0.34(+1.27%)
Jun 10, 2009 27.20 27.30 26.15 26.77 9,258,393 -0.16(-0.59%)
Jun 09, 2009 26.35 27.10 26.25 26.93 8,277,947 +0.72(+2.75%)
Jun 08, 2009 26.00 26.43 25.69 26.21 14,385,961 -0.79(-2.93%)
Jun 05, 2009 28.37 28.50 26.40 27.00 20,190,010 -1.71(-5.96%)
Jun 04, 2009 28.95 29.09 28.45 28.71 9,172,298 -0.18(-0.62%)
Jun 03, 2009 29.72 29.79 28.44 28.89 9,593,898 -1.16(-3.86%)
Jun 02, 2009 29.95 30.23 29.78 30.05 8,194,788 +0.15(+0.50%)
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.