Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 40.53 40.90 40.38 40.90 5,904,635 +0.10(+0.25%)
Aug 28, 2009 40.83 40.92 40.21 40.79 6,158,907 +0.16(+0.40%)
Aug 27, 2009 40.54 40.75 39.97 40.63 7,186,831 +0.12(+0.29%)
Aug 26, 2009 41.23 41.26 40.42 40.51 8,292,359 -0.71(-1.73%)
Aug 25, 2009 41.19 41.52 40.97 41.22 6,068,240 +0.07(+0.17%)
Aug 24, 2009 41.26 41.41 40.84 41.16 4,421,709 -0.05(-0.11%)
Aug 21, 2009 40.84 41.35 40.42 41.20 7,624,476 +0.80(+1.98%)
Aug 20, 2009 40.15 40.48 39.99 40.40 4,482,951 +0.25(+0.62%)
Aug 19, 2009 39.34 40.29 39.28 40.15 6,888,974 +0.49(+1.24%)
Aug 18, 2009 39.68 39.80 39.41 39.66 6,062,230 +0.33(+0.85%)
Aug 17, 2009 39.74 40.02 39.20 39.33 7,841,682 -0.88(-2.19%)
Aug 14, 2009 40.79 40.87 39.82 40.21 6,381,449 -0.52(-1.29%)
Aug 13, 2009 40.75 41.11 40.61 40.73 7,713,527 -0.05(-0.11%)
Aug 12, 2009 40.24 40.97 39.99 40.78 8,526,092 +0.56(+1.39%)
Aug 11, 2009 39.94 40.33 39.65 40.22 8,517,805 +0.24(+0.61%)
Aug 10, 2009 40.92 40.92 39.64 39.98 10,507,487 -1.12(-2.73%)
Aug 07, 2009 40.97 41.44 40.77 41.10 7,902,495 +0.28(+0.69%)
Aug 06, 2009 40.57 40.92 40.47 40.82 7,622,440 +0.32(+0.79%)
Aug 05, 2009 40.79 41.01 40.16 40.50 8,028,833 +0.04(+0.11%)
Aug 04, 2009 40.43 40.87 40.31 40.45 8,505,241 -0.20(-0.49%)
Aug 03, 2009 40.48 40.87 40.17 40.65 9,882,292 +0.89(+2.25%)
Jul 31, 2009 39.57 40.25 39.57 39.76 7,953,846 +0.35(+0.89%)
Jul 30, 2009 39.31 39.82 39.00 39.41 7,577,185 +0.67(+1.72%)
Jul 29, 2009 39.09 39.28 38.55 38.74 8,277,082 -0.65(-1.66%)
Jul 28, 2009 39.27 39.57 39.05 39.40 7,794,921 +0.02(+0.06%)
Jul 27, 2009 39.45 39.63 39.07 39.37 7,375,564 +0.24(+0.61%)
Jul 24, 2009 39.13 39.41 38.54 39.14 1,525 -0.01(-0.01%)
Jul 23, 2009 37.54 39.31 37.41 39.14 19,118,932 +2.68(+7.36%)
Jul 22, 2009 36.23 36.58 36.11 36.46 7,382,176 +0.27(+0.73%)
Jul 21, 2009 36.33 36.50 35.72 36.19 8,922,044 +0.20(+0.56%)
Jul 20, 2009 35.87 36.05 35.56 35.99 6,784,470 +0.52(+1.46%)
Jul 17, 2009 35.60 35.79 35.04 35.47 8,125,149 -0.27(-0.76%)
Jul 16, 2009 34.90 35.82 34.85 35.74 7,323,858 +0.79(+2.26%)
Jul 15, 2009 34.50 35.04 34.36 34.95 8,909,848 +0.77(+2.26%)
Jul 14, 2009 34.09 34.39 33.83 34.18 6,275,940 +0.08(+0.23%)
Jul 13, 2009 33.74 34.12 33.73 34.10 7,168,933 +0.39(+1.17%)
Jul 10, 2009 33.08 33.78 32.96 33.71 6,938,170 +0.39(+1.18%)
Jul 09, 2009 33.42 33.53 33.12 33.31 5,612,577 +0.04(+0.12%)
Jul 08, 2009 33.19 33.40 32.59 33.27 10,822,683 +0.15(+0.44%)
Jul 07, 2009 34.44 34.56 33.09 33.13 12,929,774 -1.08(-3.15%)
Jul 06, 2009 33.75 34.27 33.62 34.20 10,273,015 +0.24(+0.70%)
Jul 02, 2009 33.77 34.24 33.65 33.97 9,902,590 -0.28(-0.81%)
Jul 01, 2009 34.00 34.55 33.88 34.24 6,811,037 +0.36(+1.06%)
Jun 30, 2009 33.79 34.00 33.59 33.88 11,702,005 +0.08(+0.23%)
Jun 29, 2009 33.47 33.87 33.15 33.80 5,665,993 +0.39(+1.18%)
Jun 26, 2009 33.16 33.53 33.08 33.41 5,301,986 +0.20(+0.61%)
Jun 25, 2009 32.85 33.30 32.81 33.21 6,754,287 +0.80(+2.47%)
Jun 24, 2009 32.39 33.01 32.22 32.41 7,889,111 +0.24(+0.74%)
Jun 23, 2009 32.55 32.55 31.91 32.17 7,381,015 -0.23(-0.71%)
Jun 22, 2009 33.05 33.36 32.37 32.40 9,352,969 -1.07(-3.20%)
Jun 19, 2009 33.53 33.93 33.22 33.47 10,408,767 +0.03(+0.10%)
Jun 18, 2009 33.20 33.80 33.17 33.44 5,666,287 +0.15(+0.46%)
Jun 17, 2009 33.03 33.51 33.03 33.28 6,786,596 +0.36(+1.08%)
Jun 16, 2009 33.49 33.58 32.84 32.93 6,725,275 -0.64(-1.90%)
Jun 15, 2009 34.05 34.05 33.10 33.57 7,505,881 -0.82(-2.39%)
Jun 12, 2009 34.03 34.39 33.78 34.39 5,727,508 +0.24(+0.69%)
Jun 11, 2009 34.15 34.65 34.11 34.15 6,433,903 +0.07(+0.20%)
Jun 10, 2009 34.18 34.51 33.54 34.09 7,863,326 +0.07(+0.20%)
Jun 09, 2009 34.16 34.16 33.68 34.02 7,782,191 -0.20(-0.58%)
Jun 08, 2009 33.66 34.42 33.30 34.21 9,125,040 -0.14(-0.41%)
Jun 05, 2009 34.16 34.55 33.85 34.36 11,781,838 +0.61(+1.82%)
Jun 04, 2009 33.59 33.80 33.33 33.74 5,821,815 +0.20(+0.59%)
Jun 03, 2009 33.58 33.80 33.12 33.54 6,967,048 -0.26(-0.77%)
Jun 02, 2009 33.40 34.00 33.29 33.80 7,504,786 +0.38(+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.