Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 40.54 40.91 40.40 40.91 5,903,055 +0.10(+0.25%)
Aug 28, 2009 40.84 40.93 40.23 40.80 6,157,259 +0.16(+0.40%)
Aug 27, 2009 40.55 40.76 39.98 40.64 7,184,907 +0.12(+0.29%)
Aug 26, 2009 41.24 41.27 40.44 40.52 8,290,140 -0.71(-1.73%)
Aug 25, 2009 41.20 41.54 40.99 41.24 6,066,616 +0.07(+0.17%)
Aug 24, 2009 41.27 41.42 40.86 41.17 4,420,526 -0.05(-0.11%)
Aug 21, 2009 40.85 41.37 40.43 41.21 7,622,436 +0.80(+1.98%)
Aug 20, 2009 40.16 40.49 40.00 40.41 4,481,752 +0.25(+0.62%)
Aug 19, 2009 39.35 40.30 39.30 40.16 6,887,131 +0.49(+1.24%)
Aug 18, 2009 39.69 39.81 39.42 39.67 6,060,607 +0.34(+0.85%)
Aug 17, 2009 39.75 40.03 39.21 39.34 7,839,582 -0.88(-2.19%)
Aug 14, 2009 40.80 40.88 39.84 40.22 6,379,740 -0.52(-1.29%)
Aug 13, 2009 40.76 41.12 40.62 40.74 7,711,462 -0.05(-0.11%)
Aug 12, 2009 40.25 40.98 40.00 40.79 8,523,809 +0.56(+1.39%)
Aug 11, 2009 39.95 40.34 39.66 40.23 8,515,524 +0.24(+0.61%)
Aug 10, 2009 40.93 40.93 39.65 39.99 10,504,674 -1.12(-2.73%)
Aug 07, 2009 40.99 41.45 40.78 41.11 7,900,379 +0.28(+0.69%)
Aug 06, 2009 40.59 40.93 40.48 40.83 7,620,399 +0.32(+0.79%)
Aug 05, 2009 40.80 41.02 40.17 40.51 8,026,683 +0.04(+0.11%)
Aug 04, 2009 40.44 40.88 40.32 40.46 8,502,964 -0.20(-0.49%)
Aug 03, 2009 40.49 40.88 40.18 40.66 9,879,646 +0.89(+2.25%)
Jul 31, 2009 39.58 40.26 39.58 39.77 7,951,716 +0.35(+0.89%)
Jul 30, 2009 39.32 39.84 39.01 39.42 7,575,156 +0.67(+1.72%)
Jul 29, 2009 39.10 39.29 38.56 38.75 8,274,866 -0.65(-1.66%)
Jul 28, 2009 39.28 39.58 39.06 39.41 7,792,834 +0.02(+0.06%)
Jul 27, 2009 39.46 39.64 39.08 39.38 7,373,589 +0.24(+0.61%)
Jul 24, 2009 39.14 39.42 38.55 39.15 1,525 -0.01(-0.01%)
Jul 23, 2009 37.55 39.32 37.42 39.15 19,113,814 +2.68(+7.36%)
Jul 22, 2009 36.24 36.59 36.12 36.47 7,380,200 +0.27(+0.73%)
Jul 21, 2009 36.34 36.51 35.73 36.20 8,919,655 +0.20(+0.56%)
Jul 20, 2009 35.88 36.06 35.57 36.00 6,782,653 +0.52(+1.46%)
Jul 17, 2009 35.61 35.80 35.05 35.48 8,122,974 -0.27(-0.76%)
Jul 16, 2009 34.91 35.83 34.86 35.75 7,321,897 +0.79(+2.26%)
Jul 15, 2009 34.51 35.05 34.37 34.96 8,907,462 +0.77(+2.26%)
Jul 14, 2009 34.10 34.40 33.83 34.19 6,274,260 +0.08(+0.23%)
Jul 13, 2009 33.74 34.13 33.74 34.11 7,167,014 +0.39(+1.17%)
Jul 10, 2009 33.09 33.79 32.97 33.72 6,936,313 +0.39(+1.18%)
Jul 09, 2009 33.43 33.54 33.13 33.32 5,611,074 +0.04(+0.12%)
Jul 08, 2009 33.20 33.41 32.60 33.28 10,819,785 +0.15(+0.44%)
Jul 07, 2009 34.45 34.57 33.10 33.14 12,926,313 -1.08(-3.15%)
Jul 06, 2009 33.76 34.27 33.63 34.21 10,270,265 +0.24(+0.70%)
Jul 02, 2009 33.78 34.25 33.65 33.98 9,899,938 -0.28(-0.81%)
Jul 01, 2009 34.01 34.56 33.89 34.25 6,809,214 +0.36(+1.06%)
Jun 30, 2009 33.80 34.01 33.60 33.89 11,698,872 +0.08(+0.23%)
Jun 29, 2009 33.47 33.87 33.16 33.81 5,664,476 +0.39(+1.18%)
Jun 26, 2009 33.16 33.54 33.08 33.42 5,300,567 +0.20(+0.61%)
Jun 25, 2009 32.86 33.30 32.82 33.21 6,752,479 +0.80(+2.47%)
Jun 24, 2009 32.40 33.02 32.23 32.41 7,886,999 +0.24(+0.74%)
Jun 23, 2009 32.56 32.56 31.92 32.18 7,379,038 -0.23(-0.71%)
Jun 22, 2009 33.06 33.37 32.38 32.41 9,350,464 -1.07(-3.20%)
Jun 19, 2009 33.54 33.94 33.23 33.48 10,405,980 +0.03(+0.10%)
Jun 18, 2009 33.21 33.81 33.18 33.45 5,664,770 +0.15(+0.46%)
Jun 17, 2009 33.04 33.52 33.04 33.29 6,784,779 +0.36(+1.08%)
Jun 16, 2009 33.50 33.59 32.85 32.94 6,723,474 -0.64(-1.90%)
Jun 15, 2009 34.06 34.06 33.11 33.58 7,503,871 -0.82(-2.39%)
Jun 12, 2009 34.04 34.40 33.78 34.40 5,725,974 +0.24(+0.69%)
Jun 11, 2009 34.16 34.66 34.12 34.16 6,432,181 +0.07(+0.20%)
Jun 10, 2009 34.18 34.52 33.55 34.09 7,861,220 +0.07(+0.20%)
Jun 09, 2009 34.17 34.17 33.69 34.03 7,780,107 -0.20(-0.58%)
Jun 08, 2009 33.67 34.43 33.31 34.22 9,122,597 -0.14(-0.41%)
Jun 05, 2009 34.17 34.56 33.86 34.37 11,778,684 +0.61(+1.82%)
Jun 04, 2009 33.60 33.81 33.34 33.75 5,820,256 +0.20(+0.59%)
Jun 03, 2009 33.59 33.81 33.12 33.55 6,965,182 -0.26(-0.77%)
Jun 02, 2009 33.41 34.01 33.30 33.81 7,502,777 +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.