Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 31.78 31.94 31.33 31.60 13,869,999 -0.41(-1.27%)
Sep 29, 2009 32.36 32.61 31.95 32.01 8,084,370 -0.07(-0.23%)
Sep 28, 2009 31.52 32.38 31.38 32.08 8,895,852 +0.74(+2.38%)
Sep 25, 2009 32.28 32.28 31.24 31.34 12,430,498 -0.92(-2.85%)
Sep 24, 2009 32.24 32.52 31.82 32.26 7,953,650 +0.06(+0.19%)
Sep 23, 2009 32.61 32.75 32.15 32.20 8,301,022 -0.41(-1.25%)
Sep 22, 2009 33.12 33.14 32.52 32.60 10,292,407 -0.46(-1.39%)
Sep 21, 2009 32.84 33.31 32.39 33.06 6,014,224 +0.03(+0.10%)
Sep 18, 2009 33.06 33.12 32.82 33.03 9,268,999 +0.08(+0.25%)
Sep 17, 2009 32.74 33.26 32.72 32.95 10,557,455 +0.53(+1.65%)
Sep 16, 2009 32.24 32.83 32.24 32.41 9,712,325 +0.25(+0.78%)
Sep 15, 2009 32.16 32.46 31.72 32.16 10,495,129 +0.06(+0.19%)
Sep 14, 2009 32.28 32.52 32.03 32.10 9,871,909 -0.36(-1.11%)
Sep 11, 2009 32.66 32.80 32.22 32.46 9,173,377 -0.15(-0.46%)
Sep 10, 2009 32.27 32.64 32.09 32.61 10,116,800 +0.35(+1.09%)
Sep 09, 2009 32.00 32.34 31.81 32.26 11,822,849 +0.23(+0.72%)
Sep 08, 2009 32.11 32.27 31.73 32.03 12,648,247 +0.13(+0.40%)
Sep 04, 2009 31.93 32.06 31.73 31.90 8,941,543 +0.03(+0.11%)
Sep 03, 2009 32.22 32.32 31.67 31.86 18,078,658 +0.54(+1.73%)
Sep 02, 2009 31.40 31.67 30.92 31.32 11,869,058 -0.21(-0.67%)
Sep 01, 2009 31.63 32.19 31.36 31.53 15,330,451 -0.28(-0.89%)
Aug 31, 2009 31.83 31.96 31.48 31.82 11,973,605 -0.26(-0.82%)
Aug 28, 2009 32.24 32.24 31.82 32.08 9,751,281 +0.07(+0.21%)
Aug 27, 2009 32.01 32.19 31.69 32.01 10,628,979 -0.09(-0.27%)
Aug 26, 2009 31.35 32.28 31.32 32.10 15,047,853 +0.64(+2.04%)
Aug 25, 2009 30.85 31.70 30.64 31.46 16,354,537 +0.88(+2.88%)
Aug 24, 2009 31.06 31.06 30.52 30.58 9,659,081 -0.33(-1.07%)
Aug 21, 2009 30.87 31.05 30.55 30.91 9,006,027 +0.26(+0.86%)
Aug 20, 2009 30.39 30.80 30.27 30.64 11,552,842 +0.15(+0.49%)
Aug 19, 2009 29.79 30.89 29.75 30.50 23,575,478 +0.49(+1.65%)
Aug 18, 2009 27.90 30.17 29.24 30.00 29,722,128 +1.79(+6.36%)
Aug 17, 2009 27.96 28.26 27.90 28.21 11,336,916 -0.24(-0.86%)
Aug 14, 2009 28.52 28.87 28.26 28.45 10,529,168 -0.14(-0.50%)
Aug 13, 2009 28.86 28.87 28.19 28.59 23,420,120 -0.18(-0.64%)
Aug 12, 2009 28.57 29.07 28.50 28.78 9,356,264 +0.21(+0.73%)
Aug 11, 2009 28.41 28.93 28.21 28.57 12,242,689 +0.15(+0.52%)
Aug 10, 2009 28.94 29.04 28.16 28.42 11,522,730 -0.64(-2.21%)
Aug 07, 2009 28.65 29.15 28.30 29.06 25,007,996 +0.83(+2.93%)
Aug 06, 2009 28.44 29.02 28.14 28.23 20,695,210 -0.07(-0.24%)
Aug 05, 2009 28.66 28.74 28.11 28.30 14,898,769 -0.10(-0.36%)
Aug 04, 2009 28.95 29.09 28.40 28.41 11,618,427 -0.66(-2.28%)
Aug 03, 2009 29.75 29.79 28.93 29.07 12,135,413 -0.46(-1.56%)
Jul 31, 2009 29.41 30.04 29.26 29.53 17,212,996 +0.01(+0.05%)
Jul 30, 2009 29.72 30.08 29.46 29.51 6,990,070 +0.01(+0.05%)
Jul 29, 2009 29.02 29.75 28.86 29.50 9,487,097 +0.25(+0.86%)
Jul 28, 2009 28.83 29.26 28.66 29.25 9,163,890 +0.41(+1.41%)
Jul 27, 2009 28.78 29.01 28.54 28.84 5,914,159 -0.07(-0.23%)
Jul 24, 2009 28.41 28.96 28.27 28.91 723 +0.32(+1.11%)
Jul 23, 2009 27.87 29.05 27.52 28.59 17,519,134 +0.72(+2.60%)
Jul 22, 2009 26.79 27.97 26.68 27.87 12,743,937 +0.75(+2.77%)
Jul 21, 2009 27.22 27.25 26.56 27.12 12,388,103 +0.08(+0.30%)
Jul 20, 2009 26.98 27.06 26.44 27.04 12,119,684 +0.26(+0.96%)
Jul 17, 2009 26.72 26.83 26.42 26.78 8,420,664 -0.01(-0.03%)
Jul 16, 2009 26.87 26.93 26.12 26.79 11,846,047 -0.14(-0.50%)
Jul 15, 2009 26.39 26.99 26.28 26.92 13,541,526 +0.81(+3.11%)
Jul 14, 2009 26.04 26.19 25.55 26.11 10,550,766 +0.16(+0.60%)
Jul 13, 2009 25.89 26.05 25.72 25.95 12,389,393 +0.37(+1.43%)
Jul 10, 2009 26.10 26.16 25.39 25.59 12,561,909 -0.40(-1.54%)
Jul 09, 2009 26.37 26.60 25.93 25.99 22,225,470 +0.76(+3.03%)
Jul 08, 2009 25.04 25.30 24.61 25.22 11,824,581 +0.35(+1.39%)
Jul 07, 2009 25.53 25.55 24.81 24.88 9,237,299 -0.58(-2.26%)
Jul 06, 2009 25.08 25.68 24.92 25.45 9,918,009 +0.10(+0.40%)
Jul 02, 2009 25.86 25.91 25.13 25.35 12,755,438 -0.84(-3.20%)
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.