Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 33.40 34.20 29.44 30.12 15,500,507 -2.00(-6.23%)
Oct 29, 2009 31.53 32.26 31.41 32.12 4,137,143 +0.85(+2.73%)
Oct 28, 2009 32.50 32.60 31.19 31.26 3,903,011 -1.27(-3.91%)
Oct 27, 2009 34.05 34.13 32.41 32.54 4,161,753 -1.32(-3.90%)
Oct 26, 2009 33.98 35.21 33.53 33.86 3,577,688 -0.13(-0.37%)
Oct 23, 2009 34.12 34.28 33.76 33.98 4,253,917 -0.99(-2.84%)
Oct 22, 2009 35.02 35.15 34.09 34.98 4,648,481 -0.04(-0.12%)
Oct 21, 2009 35.03 36.05 34.69 35.02 3,291,774 -0.30(-0.85%)
Oct 20, 2009 35.07 35.44 35.03 35.32 3,080,009 -0.04(-0.10%)
Oct 19, 2009 34.28 35.51 34.19 35.35 3,581,350 +1.28(+3.76%)
Oct 16, 2009 34.09 34.33 33.61 34.07 2,617,797 -0.38(-1.10%)
Oct 15, 2009 34.12 34.54 33.75 34.45 2,817,416 +0.19(+0.55%)
Oct 14, 2009 33.44 34.33 33.35 34.26 3,538,136 +1.23(+3.73%)
Oct 13, 2009 33.21 33.28 32.73 33.03 3,198,515 -0.34(-1.03%)
Oct 12, 2009 33.44 33.68 33.07 33.37 3,259,692 +0.28(+0.85%)
Oct 09, 2009 33.07 33.26 32.61 33.09 3,322,857 +0.13(+0.38%)
Oct 08, 2009 32.08 33.29 31.98 32.97 4,890,552 +1.24(+3.92%)
Oct 07, 2009 31.23 31.79 31.04 31.72 3,404,515 +0.34(+1.09%)
Oct 06, 2009 31.26 31.74 31.02 31.38 4,023,998 +0.55(+1.79%)
Oct 05, 2009 30.03 30.86 29.77 30.83 3,233,856 +1.08(+3.62%)
Oct 02, 2009 29.61 30.25 29.03 29.75 4,158,687 -0.37(-1.23%)
Oct 01, 2009 31.09 31.14 30.12 30.12 4,614,657 -1.22(-3.88%)
Sep 30, 2009 31.33 31.63 30.51 31.34 5,313,894 +0.23(+0.74%)
Sep 29, 2009 31.20 31.77 30.85 31.11 2,421,438 -0.25(-0.80%)
Sep 28, 2009 31.11 31.56 30.59 31.36 3,553,890 +0.51(+1.65%)
Sep 25, 2009 30.49 31.07 30.21 30.85 4,386,726 +0.12(+0.39%)
Sep 24, 2009 31.51 31.82 30.14 30.73 4,374,533 -0.74(-2.36%)
Sep 23, 2009 32.05 32.29 31.31 31.47 4,560,039 -0.45(-1.42%)
Sep 22, 2009 31.64 32.25 31.64 31.93 3,992,001 +0.59(+1.90%)
Sep 21, 2009 31.86 31.86 30.61 31.33 5,179,183 -0.88(-2.74%)
Sep 18, 2009 32.98 33.13 32.12 32.21 2,817,745 -0.55(-1.69%)
Sep 17, 2009 33.16 34.00 32.43 32.77 4,785,397 -0.48(-1.43%)
Sep 16, 2009 33.44 33.77 32.93 33.24 3,321,702 -0.08(-0.23%)
Sep 15, 2009 33.35 33.61 32.78 33.32 3,987,674 +0.13(+0.38%)
Sep 14, 2009 32.87 33.36 32.33 33.19 2,647,871 -0.01(-0.04%)
Sep 11, 2009 33.02 33.70 32.95 33.21 3,625,307 +0.40(+1.22%)
Sep 10, 2009 32.49 32.87 32.29 32.81 3,980,901 -0.20(-0.61%)
Sep 09, 2009 32.44 33.12 32.17 33.01 3,789,905 +0.45(+1.40%)
Sep 08, 2009 33.35 33.75 32.45 32.56 4,394,708 -0.22(-0.68%)
Sep 04, 2009 32.04 32.95 31.81 32.78 3,635,317 +0.61(+1.89%)
Sep 03, 2009 31.40 32.22 31.24 32.17 3,098,254 +1.06(+3.39%)
Sep 02, 2009 30.97 31.76 30.77 31.12 6,239,881 +0.32(+1.04%)
Sep 01, 2009 31.51 32.70 30.72 30.79 4,590,500 -0.90(-2.85%)
Aug 31, 2009 31.30 31.81 31.02 31.70 3,674,269 -0.18(-0.57%)
Aug 28, 2009 32.42 32.87 31.67 31.88 2,161,030 -0.15(-0.48%)
Aug 27, 2009 31.91 32.49 31.16 32.03 3,642,727 -0.22(-0.69%)
Aug 26, 2009 33.22 33.40 32.09 32.26 3,640,821 -1.31(-3.92%)
Aug 25, 2009 33.00 33.78 32.77 33.57 2,969,608 +0.88(+2.70%)
Aug 24, 2009 33.22 33.55 32.62 32.69 2,066,317 -0.20(-0.62%)
Aug 21, 2009 32.31 33.04 31.61 32.89 3,450,532 +1.13(+3.54%)
Aug 20, 2009 31.37 31.92 30.99 31.77 3,305,084 +0.66(+2.11%)
Aug 19, 2009 30.77 31.70 30.25 31.11 3,702,832 -0.19(-0.59%)
Aug 18, 2009 30.92 31.66 30.89 31.29 4,435,223 +0.14(+0.45%)
Aug 17, 2009 31.60 31.64 30.51 31.16 4,977,456 -1.47(-4.50%)
Aug 14, 2009 33.93 33.93 32.21 32.62 3,645,648 -1.16(-3.42%)
Aug 13, 2009 32.66 33.93 32.17 33.78 4,628,865 +1.44(+4.46%)
Aug 12, 2009 31.66 32.58 31.22 32.34 4,099,207 +0.98(+3.11%)
Aug 11, 2009 32.45 32.58 31.13 31.36 4,990,719 -1.60(-4.86%)
Aug 10, 2009 32.54 33.22 32.30 32.97 3,658,207 +0.13(+0.38%)
Aug 07, 2009 32.06 33.44 31.52 32.84 4,795,343 +1.46(+4.64%)
Aug 06, 2009 31.22 32.17 31.15 31.38 5,363,282 +0.09(+0.29%)
Aug 05, 2009 31.34 31.63 30.76 31.29 4,885,500 +0.06(+0.18%)
Aug 04, 2009 30.76 31.62 30.28 31.24 4,222,772 +0.17(+0.56%)
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.