Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 37.07 37.17 36.33 36.94 3,839,602 -0.25(-0.68%)
Sep 29, 2009 37.03 37.33 36.93 37.20 3,068,366 +0.06(+0.16%)
Sep 28, 2009 36.78 37.17 36.68 37.14 2,627,545 +0.49(+1.33%)
Sep 25, 2009 36.37 36.73 36.29 36.65 4,197,906 +0.16(+0.44%)
Sep 24, 2009 36.96 37.09 36.43 36.49 3,159,842 -0.55(-1.50%)
Sep 23, 2009 36.73 37.46 36.58 37.04 4,805,311 +0.35(+0.97%)
Sep 22, 2009 36.93 36.93 36.47 36.69 2,806,001 -0.12(-0.31%)
Sep 21, 2009 37.10 37.27 36.55 36.80 4,349,559 -0.42(-1.12%)
Sep 18, 2009 36.79 37.24 36.60 37.22 5,915,936 +0.47(+1.28%)
Sep 17, 2009 35.51 37.00 35.30 36.75 7,682,810 +1.35(+3.80%)
Sep 16, 2009 35.64 35.79 35.27 35.40 4,253,821 -0.09(-0.25%)
Sep 15, 2009 35.59 35.60 35.22 35.49 3,514,924 -0.03(-0.09%)
Sep 14, 2009 35.76 35.81 35.46 35.52 3,754,607 -0.33(-0.92%)
Sep 11, 2009 35.56 35.99 35.26 35.86 5,309,597 +0.26(+0.74%)
Sep 10, 2009 35.66 35.68 35.27 35.59 4,151,017 -0.17(-0.47%)
Sep 09, 2009 35.68 36.18 35.58 35.76 3,645,159 +0.12(+0.32%)
Sep 08, 2009 36.01 36.08 35.36 35.65 4,443,177 -0.21(-0.58%)
Sep 04, 2009 35.36 36.06 35.36 35.86 2,874,387 +0.52(+1.48%)
Sep 03, 2009 35.69 35.92 34.95 35.33 6,182,219 -0.31(-0.86%)
Sep 02, 2009 35.76 35.86 35.47 35.64 3,476,722 -0.22(-0.60%)
Sep 01, 2009 35.65 36.30 35.19 35.86 4,899,912 -0.48(-1.31%)
Aug 31, 2009 36.30 36.46 36.10 36.33 2,769,170 -0.11(-0.30%)
Aug 28, 2009 36.87 36.87 36.31 36.44 3,121,482 -0.34(-0.92%)
Aug 27, 2009 36.60 37.14 36.46 36.78 4,527,001 +0.12(+0.34%)
Aug 26, 2009 36.75 36.86 36.41 36.66 4,333,169 -0.07(-0.19%)
Aug 25, 2009 37.17 37.19 36.70 36.73 4,297,111 -0.23(-0.63%)
Aug 24, 2009 37.27 37.27 36.86 36.96 6,711,335 -0.18(-0.48%)
Aug 21, 2009 36.29 37.31 36.10 37.13 5,760,530 +0.98(+2.70%)
Aug 20, 2009 36.48 36.48 35.85 36.16 4,459,103 -0.23(-0.63%)
Aug 19, 2009 36.19 36.58 36.02 36.39 4,015,774 +0.01(+0.02%)
Aug 18, 2009 36.38 36.58 36.26 36.38 3,096,072 +0.55(+1.53%)
Aug 17, 2009 36.24 36.43 35.78 35.83 3,917,483 -0.77(-2.10%)
Aug 14, 2009 36.65 36.79 36.16 36.60 4,163,757 -0.05(-0.13%)
Aug 13, 2009 36.83 36.83 36.36 36.65 3,359,270 -0.08(-0.23%)
Aug 12, 2009 36.00 36.93 35.86 36.73 2,827,654 +0.77(+2.14%)
Aug 11, 2009 35.57 36.19 35.56 35.96 2,513,146 -0.32(-0.87%)
Aug 10, 2009 36.26 36.31 35.74 36.28 2,551,110 -0.03(-0.08%)
Aug 07, 2009 35.93 36.60 35.83 36.31 3,697,452 +0.45(+1.27%)
Aug 06, 2009 36.26 36.30 35.52 35.86 4,406,204 -0.39(-1.08%)
Aug 05, 2009 36.74 36.77 36.18 36.25 3,766,927 -0.43(-1.18%)
Aug 04, 2009 36.76 36.93 36.45 36.68 2,707,255 -0.14(-0.38%)
Aug 03, 2009 36.47 36.96 35.96 36.82 3,843,268 +0.66(+1.83%)
Jul 31, 2009 36.55 36.83 36.10 36.16 4,163,540 -0.36(-0.99%)
Jul 30, 2009 36.00 36.84 35.97 36.52 5,145,491 +0.65(+1.83%)
Jul 29, 2009 35.48 35.93 35.25 35.86 2,722,451 +0.21(+0.58%)
Jul 28, 2009 34.92 35.70 34.79 35.66 3,235,961 +0.67(+1.91%)
Jul 27, 2009 34.89 35.10 34.52 34.99 2,868,570 +0.03(+0.09%)
Jul 24, 2009 35.15 35.65 34.72 34.95 157 -0.28(-0.79%)
Jul 23, 2009 34.46 35.42 34.30 35.23 5,692,055 +0.59(+1.69%)
Jul 22, 2009 34.48 34.98 34.42 34.65 3,441,734 +0.08(+0.25%)
Jul 21, 2009 34.65 34.72 33.99 34.56 4,133,551 -0.20(-0.58%)
Jul 20, 2009 34.68 34.81 34.12 34.76 2,769,667 +0.15(+0.44%)
Jul 17, 2009 34.95 34.95 34.36 34.61 3,754,206 -0.43(-1.23%)
Jul 16, 2009 34.74 35.27 34.64 35.04 4,761,708 +0.75(+2.20%)
Jul 15, 2009 34.28 34.48 34.12 34.28 4,082,567 +0.22(+0.66%)
Jul 14, 2009 33.41 34.19 33.35 34.06 4,195,006 +0.50(+1.49%)
Jul 13, 2009 32.80 33.62 32.80 33.56 2,887,173 +0.69(+2.11%)
Jul 10, 2009 32.45 32.96 32.38 32.87 3,095,968 +0.32(+0.97%)
Jul 09, 2009 32.60 32.64 32.27 32.55 2,542,408 +0.08(+0.24%)
Jul 08, 2009 32.46 32.65 32.30 32.48 4,635,216 +0.07(+0.21%)
Jul 07, 2009 33.26 33.31 32.35 32.41 3,187,192 -0.95(-2.86%)
Jul 06, 2009 33.04 33.48 32.81 33.36 3,786,453 +0.24(+0.72%)
Jul 02, 2009 34.15 34.16 33.11 33.12 3,099,768 -1.45(-4.19%)
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.