Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 35.29 35.88 35.22 35.78 2,305,048 +0.19(+0.55%)
Aug 28, 2009 35.68 35.84 35.14 35.58 2,320,421 +0.07(+0.19%)
Aug 27, 2009 35.44 35.78 35.32 35.51 2,655,976 +0.02(+0.05%)
Aug 26, 2009 35.53 35.63 35.32 35.50 1,797,197 -0.03(-0.10%)
Aug 25, 2009 36.10 36.11 35.46 35.53 2,083,352 -0.25(-0.69%)
Aug 24, 2009 36.40 36.46 35.74 35.78 1,728,774 -0.58(-1.61%)
Aug 21, 2009 36.23 36.46 36.00 36.36 2,786,486 +0.43(+1.20%)
Aug 20, 2009 36.28 36.48 35.78 35.93 1,691,865 -0.35(-0.96%)
Aug 19, 2009 35.36 36.54 35.23 36.27 2,149,342 +0.48(+1.35%)
Aug 18, 2009 35.28 35.85 35.20 35.79 1,864,519 +0.63(+1.80%)
Aug 17, 2009 35.00 35.34 34.76 35.16 2,170,378 -0.43(-1.21%)
Aug 14, 2009 35.69 35.86 35.01 35.59 1,366,648 -0.17(-0.47%)
Aug 13, 2009 35.64 36.00 35.25 35.76 1,329,282 +0.33(+0.93%)
Aug 12, 2009 35.19 35.73 35.18 35.43 2,248,607 +0.04(+0.12%)
Aug 11, 2009 35.22 35.51 35.07 35.39 1,205,160 -0.04(-0.12%)
Aug 10, 2009 35.32 35.49 35.21 35.43 1,423,076 -0.11(-0.31%)
Aug 07, 2009 35.62 35.89 35.39 35.54 1,765,221 +0.12(+0.33%)
Aug 06, 2009 35.70 35.86 35.25 35.42 2,004,256 -0.09(-0.26%)
Aug 05, 2009 35.73 35.80 35.26 35.51 1,658,723 -0.26(-0.73%)
Aug 04, 2009 35.91 36.03 35.54 35.78 1,651,333 -0.23(-0.63%)
Aug 03, 2009 35.26 36.07 35.09 36.00 2,133,900 +0.89(+2.53%)
Jul 31, 2009 35.01 35.40 34.80 35.12 1,418,946 +0.18(+0.51%)
Jul 30, 2009 34.90 35.33 34.80 34.94 1,530,958 +0.34(+0.98%)
Jul 29, 2009 34.24 34.74 33.95 34.60 1,839,939 +0.73(+2.15%)
Jul 28, 2009 33.69 33.89 33.23 33.87 2,302,958 -0.26(-0.77%)
Jul 27, 2009 33.99 34.24 33.86 34.13 2,265,891 +0.21(+0.62%)
Jul 24, 2009 33.12 33.93 32.81 33.92 179 +0.60(+1.80%)
Jul 23, 2009 32.44 33.40 32.36 33.32 2,004,812 +0.77(+2.37%)
Jul 22, 2009 32.04 32.60 32.03 32.55 1,561,372 +0.26(+0.81%)
Jul 21, 2009 32.76 32.97 31.85 32.29 2,699,733 -0.17(-0.52%)
Jul 20, 2009 32.54 32.54 31.74 32.46 2,186,176 +0.14(+0.42%)
Jul 17, 2009 32.15 32.43 32.02 32.32 1,569,481 +0.10(+0.31%)
Jul 16, 2009 31.95 32.35 31.74 32.22 3,242,178 +0.14(+0.45%)
Jul 15, 2009 32.26 32.46 31.86 32.08 4,304,867 +0.14(+0.45%)
Jul 14, 2009 32.19 32.23 31.72 31.94 1,883,675 -0.25(-0.79%)
Jul 13, 2009 31.68 32.19 31.66 32.19 1,974,324 +0.63(+1.98%)
Jul 10, 2009 31.36 31.73 31.21 31.56 1,224,423 +0.11(+0.35%)
Jul 09, 2009 31.96 32.22 31.37 31.45 2,042,199 -0.41(-1.27%)
Jul 08, 2009 31.87 32.15 31.46 31.86 1,626,583 +0.04(+0.13%)
Jul 07, 2009 32.17 32.59 31.77 31.82 1,639,602 -0.63(-1.93%)
Jul 06, 2009 32.01 32.49 31.82 32.44 1,395,460 +0.10(+0.31%)
Jul 02, 2009 32.66 32.66 32.20 32.34 1,188,347 -0.62(-1.87%)
Jul 01, 2009 33.09 33.15 32.92 32.96 1,700,565 -0.03(-0.08%)
Jun 30, 2009 33.03 33.13 32.80 32.98 1,957,448 -0.06(-0.18%)
Jun 29, 2009 32.88 33.15 32.65 33.04 1,844,459 +0.36(+1.11%)
Jun 26, 2009 33.31 33.42 32.59 32.68 6,121,219 -0.69(-2.05%)
Jun 25, 2009 32.59 33.39 32.51 33.36 2,765,307 +1.11(+3.44%)
Jun 24, 2009 31.94 32.29 31.67 32.26 2,656,084 +0.59(+1.87%)
Jun 23, 2009 31.72 31.78 31.36 31.66 1,632,380 -0.01(-0.03%)
Jun 22, 2009 31.62 32.04 31.39 31.67 2,057,734 -0.31(-0.98%)
Jun 19, 2009 32.49 32.59 31.86 31.99 2,210,791 -0.27(-0.84%)
Jun 18, 2009 32.39 32.61 32.17 32.26 1,813,933 -0.09(-0.29%)
Jun 17, 2009 31.38 32.55 31.27 32.35 3,636,489 +0.87(+2.77%)
Jun 16, 2009 32.47 32.47 31.47 31.48 2,247,703 -0.79(-2.44%)
Jun 15, 2009 32.44 32.54 32.10 32.27 2,238,941 -0.47(-1.42%)
Jun 12, 2009 32.32 32.82 32.10 32.73 1,893,896 +0.23(+0.70%)
Jun 11, 2009 32.10 32.75 32.10 32.50 1,945,954 +0.52(+1.64%)
Jun 10, 2009 32.49 32.71 31.42 31.98 2,295,378 -0.47(-1.43%)
Jun 09, 2009 32.00 32.59 31.66 32.44 1,883,755 +0.65(+2.05%)
Jun 08, 2009 31.54 32.05 31.32 31.79 2,159,837 +0.15(+0.48%)
Jun 05, 2009 32.18 32.27 31.41 31.64 2,440,419 -0.17(-0.53%)
Jun 04, 2009 32.11 32.11 31.57 31.81 2,181,070 -0.15(-0.48%)
Jun 03, 2009 32.16 32.45 31.66 31.96 2,580,997 -0.45(-1.38%)
Jun 02, 2009 32.54 32.69 32.31 32.41 2,616,651 -0.20(-0.62%)
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.