Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 40.32 41.38 39.88 40.79 1,488,528 +0.08(+0.19%)
Aug 28, 2009 40.59 40.85 39.83 40.71 1,236,124 +0.26(+0.65%)
Aug 27, 2009 40.78 40.93 39.82 40.45 1,021,873 -0.15(-0.36%)
Aug 26, 2009 40.48 41.26 39.99 40.59 1,073,344 +0.09(+0.21%)
Aug 25, 2009 40.54 40.72 39.63 40.50 1,229,655 +0.32(+0.79%)
Aug 24, 2009 40.71 40.71 39.92 40.19 1,619,634 +0.27(+0.68%)
Aug 21, 2009 39.53 40.39 39.47 39.92 1,340,443 +0.56(+1.43%)
Aug 20, 2009 38.64 39.40 38.48 39.36 927,210 +0.76(+1.97%)
Aug 19, 2009 37.86 39.63 37.86 38.60 1,317,346 +0.23(+0.60%)
Aug 18, 2009 38.17 38.75 37.98 38.36 659,816 -0.09(-0.22%)
Aug 17, 2009 38.88 39.34 38.05 38.45 1,043,678 -1.19(-3.00%)
Aug 14, 2009 39.49 39.74 38.77 39.64 984,586 -0.17(-0.41%)
Aug 13, 2009 39.67 39.95 38.90 39.80 972,392 +0.42(+1.06%)
Aug 12, 2009 40.68 40.69 38.94 39.39 890,219 +0.01(+0.03%)
Aug 11, 2009 40.48 40.69 39.22 39.38 942,915 -1.32(-3.25%)
Aug 10, 2009 40.99 40.99 39.79 40.70 933,338 +0.28(+0.70%)
Aug 07, 2009 39.85 40.94 39.27 40.41 1,258,324 +1.42(+3.64%)
Aug 06, 2009 39.86 40.34 38.74 38.99 1,610,105 -0.69(-1.75%)
Aug 05, 2009 39.62 39.79 38.83 39.69 1,696,781 +0.73(+1.86%)
Aug 04, 2009 38.19 39.17 37.98 38.96 1,364,928 +0.62(+1.63%)
Aug 03, 2009 39.18 39.18 38.08 38.34 1,369,982 -0.18(-0.47%)
Jul 31, 2009 38.94 39.50 38.33 38.52 1,586,733 -0.54(-1.39%)
Jul 30, 2009 38.44 39.24 37.88 39.06 1,059,118 +1.25(+3.30%)
Jul 29, 2009 38.46 38.92 37.64 37.81 957,670 -0.76(-1.97%)
Jul 28, 2009 39.10 39.53 38.36 38.57 1,137,535 -0.75(-1.90%)
Jul 27, 2009 38.02 39.32 37.62 39.32 1,077,380 +1.33(+3.49%)
Jul 24, 2009 38.03 38.03 37.00 37.99 832 +0.23(+0.61%)
Jul 23, 2009 36.08 38.25 36.08 37.76 1,873,472 +1.47(+4.06%)
Jul 22, 2009 36.45 37.08 35.91 36.28 1,504,978 +0.04(+0.11%)
Jul 21, 2009 37.86 37.86 35.49 36.24 2,236,401 -1.47(-3.90%)
Jul 20, 2009 37.49 39.63 36.35 37.72 4,602,564 +1.76(+4.90%)
Jul 17, 2009 36.75 37.31 34.75 35.95 1,917,914 -0.84(-2.28%)
Jul 16, 2009 36.72 37.08 35.72 36.79 1,342,393 +0.07(+0.20%)
Jul 15, 2009 35.54 36.97 35.33 36.72 1,773,809 +1.39(+3.94%)
Jul 14, 2009 35.80 35.80 34.67 35.33 1,392,307 -0.74(-2.05%)
Jul 13, 2009 34.90 36.09 34.79 36.07 1,961,948 +2.15(+6.33%)
Jul 10, 2009 33.58 34.21 33.37 33.92 1,088,364 +0.10(+0.29%)
Jul 09, 2009 34.04 34.50 33.48 33.82 1,161,952 +0.13(+0.37%)
Jul 08, 2009 35.02 35.33 33.24 33.70 1,825,382 -1.14(-3.26%)
Jul 07, 2009 35.08 35.65 34.55 34.83 1,318,319 -0.52(-1.46%)
Jul 06, 2009 34.47 35.59 33.84 35.35 1,428,745 +0.74(+2.14%)
Jul 02, 2009 33.44 35.66 33.44 34.61 1,856,712 +0.82(+2.42%)
Jul 01, 2009 34.08 34.08 33.45 33.79 606,038 +0.15(+0.45%)
Jun 30, 2009 33.97 34.39 33.35 33.64 1,350,931 -0.28(-0.82%)
Jun 29, 2009 33.02 34.67 32.80 33.91 1,801,531 +1.45(+4.48%)
Jun 26, 2009 32.13 32.82 31.75 32.46 1,565,226 -0.34(-1.05%)
Jun 25, 2009 31.87 32.80 31.86 32.80 2,915,843 +2.46(+8.12%)
Jun 24, 2009 30.08 30.74 29.62 30.34 1,910,390 +0.66(+2.23%)
Jun 23, 2009 29.22 29.93 28.95 29.68 1,828,521 +0.48(+1.63%)
Jun 22, 2009 30.57 31.00 29.20 29.20 2,105,882 -1.70(-5.51%)
Jun 19, 2009 30.66 30.91 29.77 30.91 2,285,613 +0.99(+3.31%)
Jun 18, 2009 29.57 30.30 29.36 29.92 1,599,726 +0.36(+1.23%)
Jun 17, 2009 30.27 30.24 28.73 29.55 1,821,109 -0.71(-2.36%)
Jun 16, 2009 31.43 31.65 30.23 30.27 1,467,936 -0.95(-3.05%)
Jun 15, 2009 32.10 32.48 31.08 31.22 1,173,140 -1.05(-3.25%)
Jun 12, 2009 32.86 32.87 31.72 32.27 1,235,733 +0.15(+0.45%)
Jun 11, 2009 31.99 33.29 31.73 32.12 2,045,039 +0.54(+1.71%)
Jun 10, 2009 32.89 33.17 31.20 31.58 1,772,595 -0.92(-2.82%)
Jun 09, 2009 32.32 32.55 31.46 32.50 1,737,481 +0.13(+0.39%)
Jun 08, 2009 31.95 32.51 31.95 32.37 1,713,756 +0.38(+1.20%)
Jun 05, 2009 33.29 33.29 31.69 31.99 2,287,075 -0.81(-2.48%)
Jun 04, 2009 32.50 33.15 32.18 32.80 2,323,706 +0.44(+1.37%)
Jun 03, 2009 32.19 32.91 31.98 32.36 2,224,600 +0.03(+0.08%)
Jun 02, 2009 34.34 34.87 32.16 32.34 3,867,776 -1.22(-3.62%)
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.