Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 45.57 45.99 45.41 45.99 5,251,039 +0.11(+0.25%)
Aug 28, 2009 45.91 46.02 45.22 45.87 5,477,165 +0.19(+0.40%)
Aug 27, 2009 45.59 45.82 44.94 45.69 6,391,305 +0.13(+0.29%)
Aug 26, 2009 46.36 46.39 45.46 45.55 7,374,461 -0.80(-1.73%)
Aug 25, 2009 46.32 46.69 46.07 46.36 5,396,534 +0.08(+0.17%)
Aug 24, 2009 46.39 46.56 45.93 46.28 3,932,261 -0.05(-0.11%)
Aug 21, 2009 45.92 46.50 45.45 46.33 6,780,507 +0.90(+1.98%)
Aug 20, 2009 45.14 45.51 44.97 45.43 3,986,724 +0.28(+0.62%)
Aug 19, 2009 44.23 45.31 44.17 45.15 6,126,419 +0.61(+1.36%)
Aug 18, 2009 44.57 44.70 44.26 44.54 5,397,642 +0.38(+0.85%)
Aug 17, 2009 44.63 44.94 44.02 44.17 6,982,016 -0.99(-2.19%)
Aug 14, 2009 45.81 45.90 44.73 45.16 5,681,865 -0.59(-1.29%)
Aug 13, 2009 45.77 46.17 45.61 45.75 6,867,911 -0.05(-0.11%)
Aug 12, 2009 45.20 46.01 44.92 45.80 7,591,395 +0.63(+1.39%)
Aug 11, 2009 44.85 45.29 44.53 45.17 7,584,017 +0.27(+0.61%)
Aug 10, 2009 45.96 45.96 44.53 44.90 9,355,575 -1.26(-2.73%)
Aug 07, 2009 46.02 46.54 45.79 46.16 7,036,162 +0.32(+0.69%)
Aug 06, 2009 45.57 45.96 45.45 45.84 6,786,809 +0.36(+0.79%)
Aug 05, 2009 45.81 46.06 45.10 45.48 7,148,650 +0.05(+0.11%)
Aug 04, 2009 45.41 45.90 45.27 45.43 7,572,830 -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.