Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 32.63 32.70 32.14 32.15 5,865,410 -0.46(-1.41%)
Oct 29, 2009 31.67 32.83 31.67 32.60 5,078,422 +0.29(+0.91%)
Oct 28, 2009 32.08 32.48 32.08 32.31 5,758,943 -0.08(-0.24%)
Oct 27, 2009 32.48 32.67 32.11 32.39 4,306,911 -0.03(-0.11%)
Oct 26, 2009 32.85 32.96 32.14 32.42 3,328,667 -0.32(-0.98%)
Oct 23, 2009 32.94 32.99 32.68 32.74 3,348,557 +0.10(+0.29%)
Oct 22, 2009 33.44 33.46 32.52 32.65 6,316,269 -0.63(-1.90%)
Oct 21, 2009 33.08 33.78 32.89 33.28 4,981,185 +0.21(+0.63%)
Oct 20, 2009 32.93 33.29 32.93 33.07 5,518,319 -0.47(-1.40%)
Oct 19, 2009 33.05 33.65 32.94 33.54 9,270,830 -0.37(-1.10%)
Oct 16, 2009 33.20 34.16 32.67 33.91 7,585,204 +0.28(+0.82%)
Oct 15, 2009 33.94 33.94 33.50 33.64 5,555,122 -0.40(-1.17%)
Oct 14, 2009 34.03 34.20 33.77 34.04 5,373,957 -0.14(-0.41%)
Oct 13, 2009 34.26 34.26 33.66 34.17 5,292,758 -0.08(-0.23%)
Oct 12, 2009 33.90 34.25 33.72 34.25 7,638,297 +0.38(+1.13%)
Oct 09, 2009 33.80 33.91 33.42 33.87 3,575,365 -0.06(-0.18%)
Oct 08, 2009 33.37 34.08 33.29 33.93 5,012,854 +0.63(+1.90%)
Oct 07, 2009 33.00 33.45 32.95 33.30 5,405,656 +0.07(+0.21%)
Oct 06, 2009 32.69 33.32 32.68 33.23 7,901,761 +0.29(+0.90%)
Oct 05, 2009 32.67 33.15 32.43 32.93 7,835,853 +0.42(+1.31%)
Oct 02, 2009 32.17 33.15 31.99 32.51 13,052,374 +0.84(+2.66%)
Oct 01, 2009 32.11 32.51 31.55 31.67 7,442,983 -0.64(-1.99%)
Sep 30, 2009 32.51 32.55 32.02 32.31 5,405,339 +0.02(+0.05%)
Sep 29, 2009 32.76 32.77 32.09 32.29 5,437,610 -0.49(-1.51%)
Sep 28, 2009 32.33 33.00 32.12 32.79 7,287,831 +1.47(+4.71%)
Sep 25, 2009 30.85 31.67 30.80 31.31 4,176,047 +0.14(+0.44%)
Sep 24, 2009 31.53 31.84 31.11 31.17 6,032,107 -0.38(-1.21%)
Sep 23, 2009 32.02 32.05 31.53 31.56 5,984,989 -0.47(-1.46%)
Sep 22, 2009 31.33 32.07 31.16 32.02 9,094,564 +0.76(+2.44%)
Sep 21, 2009 30.99 31.38 30.56 31.26 3,209,291 +0.19(+0.61%)
Sep 18, 2009 31.52 31.60 31.07 31.07 4,490,044 -0.36(-1.16%)
Sep 17, 2009 31.04 31.58 31.04 31.43 3,687,470 +0.23(+0.72%)
Sep 16, 2009 30.88 31.59 30.88 31.21 5,523,146 +0.16(+0.53%)
Sep 15, 2009 30.96 31.11 30.57 31.04 6,052,386 +0.00(+0.00%)
Sep 14, 2009 30.62 31.30 30.53 31.04 4,998,396 +0.10(+0.31%)
Sep 11, 2009 30.59 31.12 30.45 30.95 6,727,519 +0.49(+1.59%)
Sep 10, 2009 30.07 30.61 30.00 30.46 7,181,705 +0.34(+1.12%)
Sep 09, 2009 29.90 30.23 29.74 30.13 7,961,246 +0.22(+0.72%)
Sep 08, 2009 30.26 30.41 29.82 29.91 8,881,103 -0.16(-0.55%)
Sep 04, 2009 29.85 30.36 29.70 30.07 6,583,858 +0.24(+0.81%)
Sep 03, 2009 29.14 29.87 29.02 29.83 12,189,826 +0.94(+3.24%)
Sep 02, 2009 29.04 29.38 28.88 28.89 12,401,604 +0.10(+0.36%)
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.