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%)
Aug 03, 2009 45.46 45.91 45.11 45.65 8,798,919 +1.00(+2.25%)
Jul 31, 2009 44.44 45.20 44.44 44.65 7,081,883 +0.39(+0.89%)
Jul 30, 2009 44.15 44.73 43.80 44.26 6,746,515 +0.75(+1.72%)
Jul 29, 2009 43.90 44.11 43.30 43.51 7,369,684 -0.73(-1.66%)
Jul 28, 2009 44.10 44.44 43.85 44.25 6,940,382 +0.03(+0.06%)
Jul 27, 2009 44.30 44.51 43.88 44.22 6,566,997 +0.27(+0.60%)
Jul 24, 2009 43.94 44.26 43.28 43.96 1,358 -0.01(-0.01%)
Jul 23, 2009 42.16 44.15 42.01 43.96 17,022,966 +3.01(+7.36%)
Jul 22, 2009 40.69 41.09 40.56 40.95 6,572,885 +0.30(+0.73%)
Jul 21, 2009 40.80 40.99 40.12 40.65 7,943,940 +0.23(+0.56%)
Jul 20, 2009 40.28 40.49 39.94 40.42 6,040,703 +0.58(+1.46%)
Jul 17, 2009 39.98 40.19 39.36 39.84 7,234,408 -0.30(-0.76%)
Jul 16, 2009 39.20 40.23 39.14 40.14 6,520,960 +0.89(+2.26%)
Jul 15, 2009 38.75 39.35 38.59 39.26 7,933,081 +0.87(+2.26%)
Jul 14, 2009 38.29 38.62 37.99 38.39 5,587,923 +0.09(+0.23%)
Jul 13, 2009 37.89 38.33 37.89 38.30 6,383,019 +0.44(+1.17%)
Jul 10, 2009 37.15 37.94 37.02 37.86 6,177,554 +0.44(+1.18%)
Jul 09, 2009 37.53 37.66 37.20 37.41 4,997,282 +0.04(+0.12%)
Jul 08, 2009 37.28 37.52 36.60 37.37 9,636,216 +0.16(+0.44%)
Jul 07, 2009 38.68 38.81 37.16 37.21 11,512,312 -1.21(-3.15%)
Jul 06, 2009 37.91 38.48 37.76 38.41 9,146,808 +0.27(+0.70%)
Jul 02, 2009 37.93 38.46 37.79 38.15 8,816,991 -0.31(-0.81%)
Jul 01, 2009 38.19 38.81 38.05 38.46 6,064,359 +0.41(+1.07%)
Jun 30, 2009 37.95 38.19 37.73 38.05 10,419,141 +0.09(+0.23%)
Jun 29, 2009 37.59 38.03 37.23 37.97 5,044,842 +0.44(+1.18%)
Jun 26, 2009 37.24 37.66 37.15 37.52 4,720,741 +0.23(+0.61%)
Jun 25, 2009 36.89 37.40 36.85 37.29 6,013,830 +0.90(+2.47%)
Jun 24, 2009 36.38 37.07 36.19 36.40 7,024,246 +0.27(+0.74%)
Jun 23, 2009 36.56 36.56 35.84 36.13 6,571,851 -0.26(-0.71%)
Jun 22, 2009 37.12 37.47 36.36 36.39 8,327,623 -1.20(-3.20%)
Jun 19, 2009 37.66 38.11 37.31 37.59 9,267,677 +0.04(+0.10%)
Jun 18, 2009 37.29 37.96 37.26 37.55 5,045,105 +0.17(+0.46%)
Jun 17, 2009 37.10 37.64 37.10 37.38 6,042,597 +0.40(+1.08%)
Jun 16, 2009 37.62 37.72 36.88 36.98 5,987,998 -0.72(-1.90%)
Jun 15, 2009 38.24 38.24 37.17 37.70 6,683,028 -0.92(-2.39%)
Jun 12, 2009 38.23 38.62 37.93 38.62 5,099,614 +0.27(+0.69%)
Jun 11, 2009 38.35 38.92 38.31 38.36 5,728,569 +0.08(+0.20%)
Jun 10, 2009 38.38 38.76 37.67 38.28 7,001,287 +0.08(+0.20%)
Jun 09, 2009 38.37 38.37 37.83 38.21 6,929,047 -0.22(-0.58%)
Jun 08, 2009 37.80 38.66 37.40 38.43 8,124,682 -0.16(-0.41%)
Jun 05, 2009 38.37 38.81 38.02 38.59 10,490,222 +0.69(+1.82%)
Jun 04, 2009 37.73 37.97 37.43 37.90 5,183,582 +0.22(+0.59%)
Jun 03, 2009 37.71 37.97 37.19 37.67 6,203,266 -0.29(-0.77%)
Jun 02, 2009 37.51 38.19 37.39 37.97 6,682,053 +0.42(+1.13%)
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.