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%)
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.