Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 45.59 46.00 45.43 46.00 5,249,355 +0.11(+0.25%)
Aug 28, 2009 45.92 46.03 45.23 45.89 5,475,408 +0.19(+0.40%)
Aug 27, 2009 45.60 45.83 44.95 45.70 6,389,256 +0.13(+0.29%)
Aug 26, 2009 46.38 46.41 45.47 45.57 7,372,096 -0.80(-1.73%)
Aug 25, 2009 46.33 46.71 46.09 46.37 5,394,803 +0.08(+0.17%)
Aug 24, 2009 46.41 46.57 45.94 46.29 3,930,999 -0.05(-0.11%)
Aug 21, 2009 45.94 46.52 45.46 46.34 6,778,333 +0.90(+1.98%)
Aug 20, 2009 45.16 45.53 44.98 45.45 3,985,445 +0.28(+0.62%)
Aug 19, 2009 44.25 45.32 44.19 45.16 6,124,454 +0.61(+1.36%)
Aug 18, 2009 44.58 44.71 44.27 44.56 5,395,910 +0.38(+0.85%)
Aug 17, 2009 44.65 44.96 44.04 44.18 6,979,776 -0.99(-2.19%)
Aug 14, 2009 45.83 45.91 44.74 45.17 5,680,042 -0.59(-1.29%)
Aug 13, 2009 45.78 46.19 45.62 45.76 6,865,707 -0.05(-0.11%)
Aug 12, 2009 45.21 46.03 44.93 45.81 7,588,960 +0.63(+1.39%)
Aug 11, 2009 44.87 45.31 44.55 45.19 7,581,584 +0.27(+0.61%)
Aug 10, 2009 45.98 45.98 44.54 44.91 9,352,574 -1.26(-2.73%)
Aug 07, 2009 46.03 46.55 45.81 46.17 7,033,905 +0.32(+0.69%)
Aug 06, 2009 45.58 45.98 45.46 45.86 6,784,632 +0.36(+0.79%)
Aug 05, 2009 45.83 46.08 45.12 45.50 7,146,356 +0.05(+0.11%)
Aug 04, 2009 45.42 45.91 45.29 45.45 7,570,401 -0.22(-0.49%)
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.