Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 32.37 32.67 31.62 32.22 13,128,179 +0.21(+0.66%)
Sep 29, 2009 31.31 32.54 31.21 32.00 12,848,558 +0.01(+0.02%)
Sep 28, 2009 31.41 32.05 31.17 32.00 8,719,465 +0.65(+2.08%)
Sep 25, 2009 31.31 31.80 31.00 31.34 11,739,536 -0.33(-1.04%)
Sep 24, 2009 32.41 32.53 31.29 31.67 14,285,644 -0.23(-0.71%)
Sep 23, 2009 32.95 33.33 31.82 31.90 12,209,267 -1.19(-3.60%)
Sep 22, 2009 33.39 33.95 33.01 33.09 12,967,638 +0.59(+1.82%)
Sep 21, 2009 32.03 32.71 31.59 32.50 11,825,649 -0.40(-1.22%)
Sep 18, 2009 33.74 33.79 32.80 32.90 13,639,990 -0.64(-1.90%)
Sep 17, 2009 34.28 34.78 33.03 33.54 13,040,371 -1.11(-3.19%)
Sep 16, 2009 35.02 35.11 34.33 34.65 11,337,312 +0.45(+1.31%)
Sep 15, 2009 33.32 34.58 33.32 34.20 12,125,591 +0.71(+2.12%)
Sep 14, 2009 33.44 34.15 33.13 33.49 9,488,184 -0.56(-1.65%)
Sep 11, 2009 34.62 34.69 33.85 34.05 12,853,009 +0.30(+0.89%)
Sep 10, 2009 32.78 34.09 32.68 33.75 11,230,697 +0.91(+2.76%)
Sep 09, 2009 33.65 33.94 32.47 32.84 15,860,970 -0.60(-1.79%)
Sep 08, 2009 34.97 35.13 33.29 33.44 17,953,964 -0.39(-1.15%)
Sep 04, 2009 33.09 34.34 32.76 33.83 10,881,931 +0.34(+1.01%)
Sep 03, 2009 32.47 33.85 31.98 33.50 20,350,896 +1.37(+4.26%)
Sep 02, 2009 29.79 32.27 29.79 32.13 18,741,474 +2.72(+9.26%)
Sep 01, 2009 29.38 29.93 29.05 29.41 14,044,163 -0.01(-0.03%)
Aug 31, 2009 29.73 29.74 29.05 29.41 10,272,557 -0.90(-2.96%)
Aug 28, 2009 30.07 30.32 29.65 30.31 9,542,966 +0.62(+2.10%)
Aug 27, 2009 29.15 29.81 28.59 29.69 6,544,281 +0.50(+1.73%)
Aug 26, 2009 29.47 29.47 28.91 29.19 5,658,824 -0.31(-1.04%)
Aug 25, 2009 29.73 30.11 29.36 29.49 6,445,132 +0.26(+0.90%)
Aug 24, 2009 29.92 30.36 29.19 29.23 8,897,066 -0.66(-2.20%)
Aug 21, 2009 30.10 30.11 29.59 29.89 8,151,091 +0.59(+2.00%)
Aug 20, 2009 28.97 29.47 28.91 29.30 5,424,181 +0.26(+0.91%)
Aug 19, 2009 28.44 29.29 28.20 29.04 7,899,837 +0.33(+1.15%)
Aug 18, 2009 28.52 28.89 28.39 28.71 6,178,973 +0.29(+1.01%)
Aug 17, 2009 28.73 28.86 28.32 28.42 9,440,060 -1.31(-4.41%)
Aug 14, 2009 30.54 30.58 29.52 29.73 7,282,784 -0.33(-1.10%)
Aug 13, 2009 30.10 30.74 29.89 30.06 6,710,293 +0.45(+1.51%)
Aug 12, 2009 29.27 29.92 29.24 29.62 5,837,054 +0.20(+0.67%)
Aug 11, 2009 29.70 29.85 29.19 29.42 5,687,025 -0.40(-1.33%)
Aug 10, 2009 30.06 30.18 29.69 29.81 5,727,775 -0.59(-1.93%)
Aug 07, 2009 30.99 31.10 30.33 30.40 7,322,591 -0.57(-1.84%)
Aug 06, 2009 30.85 31.00 30.21 30.97 7,909,530 +0.30(+0.98%)
Aug 05, 2009 30.84 30.95 29.98 30.67 7,247,307 -0.00(-0.01%)
Aug 04, 2009 30.60 31.34 30.39 30.67 7,717,517 +0.08(+0.25%)
Aug 03, 2009 30.74 31.29 30.37 30.60 9,047,497 +0.34(+1.11%)
Jul 31, 2009 29.02 30.58 28.88 30.26 8,648,864 +1.13(+3.87%)
Jul 30, 2009 29.47 29.68 29.05 29.13 7,850,150 +0.32(+1.12%)
Jul 29, 2009 29.16 29.26 28.33 28.81 8,559,058 -0.71(-2.40%)
Jul 28, 2009 30.00 30.04 28.91 29.52 7,827,645 -0.89(-2.94%)
Jul 27, 2009 30.78 30.90 30.28 30.41 4,846,333 -0.15(-0.48%)
Jul 24, 2009 30.51 30.88 30.28 30.56 4,504,769 +0.00(+0.00%)
Jul 23, 2009 30.22 31.14 30.12 30.56 8,731,209 -0.16(-0.52%)
Jul 22, 2009 30.65 31.26 30.26 30.72 8,297,603 -0.20(-0.64%)
Jul 21, 2009 31.03 31.26 30.09 30.92 7,873,748 +0.08(+0.26%)
Jul 20, 2009 31.05 31.18 30.36 30.84 6,325,064 +0.73(+2.43%)
Jul 17, 2009 29.95 30.25 29.65 30.11 6,244,952 +0.20(+0.69%)
Jul 16, 2009 29.40 30.03 29.08 29.90 5,995,159 +0.30(+1.01%)
Jul 15, 2009 29.26 29.77 29.26 29.60 8,526,363 +0.98(+3.43%)
Jul 14, 2009 28.52 28.77 28.18 28.62 6,893,108 +0.48(+1.72%)
Jul 13, 2009 27.10 28.18 27.08 28.14 8,888,487 +0.41(+1.48%)
Jul 10, 2009 27.56 28.00 27.24 27.73 9,224,566 -0.11(-0.39%)
Jul 09, 2009 28.13 28.64 27.77 27.84 9,115,117 +0.07(+0.24%)
Jul 08, 2009 28.67 29.00 27.44 27.77 12,146,075 -1.04(-3.61%)
Jul 07, 2009 29.10 29.49 28.69 28.81 7,297,514 -0.07(-0.23%)
Jul 06, 2009 29.01 29.13 28.32 28.88 9,412,253 -0.59(-1.99%)
Jul 02, 2009 30.13 30.43 29.43 29.46 8,599,973 -1.41(-4.55%)
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.