Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 41.92 42.63 41.92 42.36 9,851,134 +0.12(+0.29%)
Aug 28, 2009 42.72 43.08 41.92 42.24 7,284,307 -0.45(-1.06%)
Aug 27, 2009 43.12 43.36 42.52 42.70 8,606,324 -0.70(-1.62%)
Aug 26, 2009 42.84 43.79 42.53 43.40 8,716,264 +0.62(+1.46%)
Aug 25, 2009 42.64 43.21 42.60 42.77 8,661,895 -0.01(-0.03%)
Aug 24, 2009 43.05 43.11 42.54 42.79 7,479,481 -0.18(-0.43%)
Aug 21, 2009 43.11 43.23 42.31 42.97 9,320,858 +0.25(+0.58%)
Aug 20, 2009 42.48 43.03 42.24 42.72 6,476,679 +0.11(+0.25%)
Aug 19, 2009 42.16 42.73 41.92 42.62 8,956,340 +0.27(+0.64%)
Aug 18, 2009 42.48 42.74 41.97 42.35 8,927,458 -0.06(-0.13%)
Aug 17, 2009 42.86 42.98 42.33 42.41 11,735,594 -0.72(-1.66%)
Aug 14, 2009 43.32 43.64 42.51 43.12 18,277,208 -0.01(-0.02%)
Aug 13, 2009 44.12 45.89 42.95 43.13 29,282,320 -0.92(-2.09%)
Aug 12, 2009 44.44 44.50 43.77 44.05 13,911,790 -0.46(-1.03%)
Aug 11, 2009 43.24 44.63 42.85 44.51 21,796,986 +1.11(+2.56%)
Aug 10, 2009 42.85 43.46 42.37 43.40 9,471,718 +0.53(+1.24%)
Aug 07, 2009 43.62 43.65 42.50 42.87 12,244,866 -0.14(-0.33%)
Aug 06, 2009 44.23 44.26 42.97 43.01 12,551,617 -1.15(-2.60%)
Aug 05, 2009 45.11 45.23 43.94 44.16 10,012,153 -1.49(-3.26%)
Aug 04, 2009 44.04 45.66 44.02 45.64 16,565,151 +1.08(+2.43%)
Aug 03, 2009 44.23 44.63 43.73 44.56 10,073,174 +0.40(+0.91%)
Jul 31, 2009 44.67 45.08 43.94 44.16 8,976,306 -0.57(-1.27%)
Jul 30, 2009 45.12 45.71 44.64 44.72 13,909,590 -0.09(-0.19%)
Jul 29, 2009 44.38 45.00 44.19 44.81 16,668,102 +0.57(+1.30%)
Jul 28, 2009 44.44 44.53 43.53 44.23 26,531,308 +1.17(+2.72%)
Jul 27, 2009 43.28 43.58 42.36 43.06 15,364,565 -0.11(-0.25%)
Jul 24, 2009 41.95 43.23 41.95 43.17 9,559,596 +0.77(+1.80%)
Jul 23, 2009 41.41 42.50 41.13 42.41 14,132,829 +1.04(+2.52%)
Jul 22, 2009 41.53 41.89 41.12 41.36 7,751,070 -0.18(-0.44%)
Jul 21, 2009 41.58 41.76 41.18 41.55 9,570,658 +0.26(+0.62%)
Jul 20, 2009 41.52 41.74 40.95 41.29 10,147,932 -0.37(-0.88%)
Jul 17, 2009 41.67 41.81 41.10 41.66 11,188,875 +0.23(+0.55%)
Jul 16, 2009 41.04 42.39 40.75 41.43 17,197,242 +0.43(+1.04%)
Jul 15, 2009 41.36 41.37 40.56 41.01 14,446,268 -0.16(-0.40%)
Jul 14, 2009 41.03 41.65 40.98 41.17 12,023,613 +0.06(+0.15%)
Jul 13, 2009 40.79 41.26 40.50 41.11 16,869,674 +0.14(+0.35%)
Jul 10, 2009 40.83 41.64 40.66 40.97 12,150,426 -0.23(-0.55%)
Jul 09, 2009 41.83 42.02 40.78 41.19 22,873,768 -0.97(-2.30%)
Jul 08, 2009 42.70 43.19 42.08 42.16 70,608,896 +5.15(+13.92%)
Jul 07, 2009 36.79 37.53 36.57 37.01 14,075,801 +0.13(+0.35%)
Jul 06, 2009 36.28 36.98 35.89 36.89 10,225,101 +0.41(+1.13%)
Jul 02, 2009 37.20 37.34 36.47 36.47 10,687,291 -0.91(-2.44%)
Jul 01, 2009 37.91 37.91 37.33 37.39 11,804,769 -0.13(-0.34%)
Jun 30, 2009 37.49 37.83 37.03 37.52 15,247,397 -0.12(-0.32%)
Jun 29, 2009 37.25 37.74 36.88 37.64 17,575,940 +0.22(+0.59%)
Jun 26, 2009 36.45 37.52 36.15 37.42 43,906,140 +0.62(+1.69%)
Jun 25, 2009 36.67 36.96 35.89 36.79 11,539,554 +0.64(+1.78%)
Jun 24, 2009 36.17 36.42 35.90 36.15 11,323,762 -0.09(-0.25%)
Jun 23, 2009 36.18 36.51 36.08 36.24 11,359,279 +0.11(+0.29%)
Jun 22, 2009 36.52 36.70 36.08 36.13 13,819,636 -0.96(-2.58%)
Jun 19, 2009 37.77 38.16 36.89 37.09 28,222,136 -0.49(-1.30%)
Jun 18, 2009 37.61 37.76 37.01 37.58 12,959,091 +0.16(+0.42%)
Jun 17, 2009 36.42 37.66 36.36 37.42 15,888,478 +1.13(+3.12%)
Jun 16, 2009 35.58 36.59 35.42 36.29 15,441,857 +1.25(+3.58%)
Jun 15, 2009 35.42 35.61 34.87 35.04 9,935,630 -0.68(-1.90%)
Jun 12, 2009 35.15 35.93 34.96 35.72 9,600,617 +0.37(+1.04%)
Jun 11, 2009 35.43 35.84 34.94 35.35 11,325,670 -0.16(-0.46%)
Jun 10, 2009 35.75 36.81 35.15 35.51 13,088,910 -0.45(-1.26%)
Jun 09, 2009 36.34 36.35 35.72 35.96 7,438,950 -0.12(-0.33%)
Jun 08, 2009 35.72 36.47 35.62 36.08 7,572,625 +0.02(+0.06%)
Jun 05, 2009 36.50 36.65 35.54 36.06 7,585,088 -0.09(-0.24%)
Jun 04, 2009 36.81 37.10 35.82 36.15 9,113,762 -0.64(-1.75%)
Jun 03, 2009 35.97 36.93 35.43 36.79 11,152,474 +0.84(+2.35%)
Jun 02, 2009 35.86 36.41 35.67 35.95 9,963,336 +0.45(+1.26%)
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.