Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 35.96 36.15 34.70 35.36 15,455,771 -0.19(-0.52%)
Sep 29, 2009 35.98 36.43 35.47 35.55 10,946,462 -0.48(-1.32%)
Sep 28, 2009 35.65 36.10 35.31 36.02 8,770,239 +0.75(+2.13%)
Sep 25, 2009 35.94 36.32 35.17 35.27 15,660,200 -0.45(-1.25%)
Sep 24, 2009 36.70 37.06 35.20 35.72 17,128,102 -0.89(-2.43%)
Sep 23, 2009 37.50 37.69 36.59 36.61 13,957,584 -0.83(-2.21%)
Sep 22, 2009 36.50 37.50 36.41 37.43 16,228,379 +1.30(+3.58%)
Sep 21, 2009 36.29 36.81 35.70 36.14 14,675,032 -0.66(-1.80%)
Sep 18, 2009 37.28 37.54 36.47 36.80 17,998,670 -0.32(-0.87%)
Sep 17, 2009 36.23 37.52 36.17 37.12 22,188,216 +1.19(+3.31%)
Sep 16, 2009 36.04 36.47 35.78 35.93 18,537,696 +2.16(+6.41%)
Sep 15, 2009 33.83 35.90 33.51 33.77 29,894,094 +0.17(+0.51%)
Sep 14, 2009 33.08 33.82 32.89 33.60 10,029,944 +0.17(+0.49%)
Sep 11, 2009 33.56 33.83 32.94 33.43 14,168,303 -0.11(-0.33%)
Sep 10, 2009 33.16 33.58 32.81 33.54 11,897,802 +0.19(+0.58%)
Sep 09, 2009 32.40 33.58 32.03 33.35 17,944,812 +0.99(+3.07%)
Sep 08, 2009 32.31 32.56 31.94 32.36 10,811,842 +0.59(+1.86%)
Sep 04, 2009 31.02 31.91 30.89 31.76 10,747,093 +0.74(+2.38%)
Sep 03, 2009 30.52 31.08 30.06 31.03 12,750,768 +1.05(+3.52%)
Sep 02, 2009 30.20 30.34 29.75 29.97 12,899,071 -0.23(-0.75%)
Sep 01, 2009 30.93 32.04 30.13 30.20 20,179,774 -1.01(-3.24%)
Aug 31, 2009 31.53 31.62 30.93 31.21 15,205,911 -0.96(-3.00%)
Aug 28, 2009 32.78 33.07 31.87 32.18 10,986,563 -0.25(-0.79%)
Aug 27, 2009 32.38 32.63 31.63 32.43 12,058,860 -0.12(-0.36%)
Aug 26, 2009 32.87 32.90 32.21 32.55 11,467,921 -0.40(-1.21%)
Aug 25, 2009 32.92 33.29 32.63 32.95 13,899,266 +0.19(+0.57%)
Aug 24, 2009 33.00 33.71 32.61 32.76 14,186,489 +0.18(+0.55%)
Aug 21, 2009 31.71 32.60 31.43 32.58 17,898,458 +1.24(+3.96%)
Aug 20, 2009 30.95 31.44 30.77 31.34 9,998,652 +0.23(+0.73%)
Aug 19, 2009 30.31 31.52 30.04 31.12 13,136,840 +0.04(+0.13%)
Aug 18, 2009 30.45 31.19 30.35 31.08 12,907,782 +0.94(+3.13%)
Aug 17, 2009 30.83 30.83 29.81 30.13 16,525,670 -1.56(-4.91%)
Aug 14, 2009 32.49 32.55 31.30 31.69 13,220,635 -0.81(-2.48%)
Aug 13, 2009 33.08 33.11 32.13 32.49 13,944,033 -0.28(-0.86%)
Aug 12, 2009 31.62 33.10 31.41 32.78 16,642,271 +0.90(+2.81%)
Aug 11, 2009 32.22 32.24 31.02 31.88 19,003,334 -0.60(-1.85%)
Aug 10, 2009 32.78 33.20 32.09 32.48 16,773,930 -0.43(-1.32%)
Aug 07, 2009 33.03 33.22 32.67 32.91 22,289,248 +0.44(+1.36%)
Aug 06, 2009 32.46 32.93 32.07 32.47 17,777,252 +0.34(+1.07%)
Aug 05, 2009 32.90 33.12 31.98 32.13 22,635,452 -0.68(-2.06%)
Aug 04, 2009 31.31 33.03 31.24 32.81 36,760,560 +1.75(+5.64%)
Aug 03, 2009 30.78 31.34 30.55 31.05 17,795,136 +0.70(+2.31%)
Jul 31, 2009 29.80 30.63 29.62 30.35 17,030,196 +0.45(+1.50%)
Jul 30, 2009 29.38 30.22 29.35 29.90 21,655,510 +1.09(+3.78%)
Jul 29, 2009 29.30 29.31 28.45 28.82 17,981,572 -0.74(-2.49%)
Jul 28, 2009 29.17 30.02 28.87 29.55 24,233,136 +0.10(+0.35%)
Jul 27, 2009 29.16 29.61 28.69 29.45 20,792,040 +0.52(+1.79%)
Jul 24, 2009 28.20 28.99 27.73 28.93 24,698,262 +0.51(+1.79%)
Jul 23, 2009 26.70 28.59 26.59 28.42 28,116,352 +1.79(+6.73%)
Jul 22, 2009 26.50 27.14 26.25 26.63 24,178,980 -0.55(-2.03%)
Jul 21, 2009 28.11 28.55 26.20 27.18 91,129,000 +1.94(+7.67%)
Jul 20, 2009 24.33 25.32 24.28 25.25 31,886,886 +1.83(+7.83%)
Jul 17, 2009 23.41 23.63 23.28 23.42 12,795,765 -0.11(-0.47%)
Jul 16, 2009 23.15 23.60 22.83 23.53 14,842,475 +0.21(+0.92%)
Jul 15, 2009 22.31 23.40 22.31 23.31 26,224,864 +1.32(+5.98%)
Jul 14, 2009 21.70 22.02 21.50 22.00 14,697,208 +0.09(+0.41%)
Jul 13, 2009 21.44 21.91 21.42 21.91 16,113,820 +0.87(+4.16%)
Jul 10, 2009 20.94 21.11 20.69 21.03 15,179,156 -0.08(-0.39%)
Jul 09, 2009 21.46 21.59 21.07 21.11 14,780,258 +0.05(+0.23%)
Jul 08, 2009 21.00 21.16 20.67 21.07 23,034,078 +0.20(+0.96%)
Jul 07, 2009 21.78 21.89 20.83 20.87 21,212,014 -0.97(-4.45%)
Jul 06, 2009 21.75 21.93 21.33 21.84 15,804,001 -0.03(-0.13%)
Jul 02, 2009 22.59 22.59 21.87 21.87 19,685,128 -1.00(-4.37%)
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.