Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 38.10 38.10 37.00 37.41 2,011,226 -1.42(-3.66%)
Aug 28, 2009 39.33 39.65 38.30 38.83 1,626,977 +0.35(+0.91%)
Aug 27, 2009 38.84 39.09 36.92 38.48 3,494,350 -0.74(-1.89%)
Aug 26, 2009 39.51 39.69 38.58 39.22 2,520,742 -0.60(-1.51%)
Aug 25, 2009 41.53 41.91 39.59 39.82 2,382,695 -1.11(-2.71%)
Aug 24, 2009 41.39 42.07 40.64 40.93 2,255,423 +0.48(+1.19%)
Aug 21, 2009 39.64 40.63 39.35 40.45 2,459,416 +1.59(+4.09%)
Aug 20, 2009 38.65 39.56 38.47 38.86 1,855,780 +0.02(+0.05%)
Aug 19, 2009 37.73 39.27 37.10 38.84 1,996,925 +0.39(+1.01%)
Aug 18, 2009 38.39 38.86 38.21 38.45 1,883,896 +0.14(+0.36%)
Aug 17, 2009 38.71 38.83 37.68 38.31 2,188,981 -1.93(-4.80%)
Aug 14, 2009 41.61 41.61 39.76 40.24 3,929,601 -1.13(-2.73%)
Aug 13, 2009 39.40 41.40 39.10 41.37 4,612,456 +2.81(+7.29%)
Aug 12, 2009 37.71 38.93 37.31 38.56 2,951,012 +0.68(+1.80%)
Aug 11, 2009 38.04 38.30 37.51 37.88 2,461,378 -0.43(-1.12%)
Aug 10, 2009 37.99 39.02 37.60 38.31 2,589,598 +0.18(+0.47%)
Aug 07, 2009 37.75 38.70 36.77 38.13 3,520,929 +1.18(+3.19%)
Aug 06, 2009 37.02 37.50 36.37 36.95 2,246,389 +0.09(+0.24%)
Aug 05, 2009 37.45 37.45 36.31 36.86 2,197,642 -0.31(-0.83%)
Aug 04, 2009 36.68 37.97 36.55 37.17 3,035,025 -0.23(-0.61%)
Aug 03, 2009 36.94 37.96 36.47 37.40 4,163,994 +1.87(+5.26%)
Jul 31, 2009 34.74 35.73 34.02 35.53 5,226,376 +1.28(+3.74%)
Jul 30, 2009 33.82 34.98 33.50 34.25 4,347,823 +0.75(+2.24%)
Jul 29, 2009 33.86 33.97 32.72 33.50 4,020,701 -1.11(-3.21%)
Jul 28, 2009 34.17 35.08 33.71 34.61 3,134,573 -0.16(-0.46%)
Jul 27, 2009 34.30 35.20 34.24 34.77 2,420,650 +0.06(+0.17%)
Jul 24, 2009 33.66 34.75 33.54 34.71 1,188 +0.78(+2.30%)
Jul 23, 2009 32.66 34.09 32.58 33.93 4,276,916 +1.27(+3.89%)
Jul 22, 2009 32.56 33.06 32.25 32.66 4,419,437 -0.71(-2.13%)
Jul 21, 2009 35.77 35.97 32.49 33.37 5,439,042 -1.75(-4.98%)
Jul 20, 2009 34.45 35.27 34.39 35.12 3,740,840 +1.46(+4.34%)
Jul 17, 2009 33.12 34.32 32.51 33.66 4,214,871 +0.21(+0.63%)
Jul 16, 2009 31.47 33.75 31.35 33.45 5,302,311 +1.65(+5.19%)
Jul 15, 2009 30.81 31.94 30.62 31.80 3,316,517 +1.95(+6.53%)
Jul 14, 2009 30.95 31.08 29.44 29.85 4,373,098 -0.55(-1.81%)
Jul 13, 2009 29.43 30.40 29.29 30.40 2,907,283 +0.60(+2.01%)
Jul 10, 2009 29.74 30.18 29.22 29.80 3,645,920 -0.58(-1.91%)
Jul 09, 2009 30.33 31.14 29.97 30.38 3,428,297 +0.59(+1.98%)
Jul 08, 2009 29.81 30.90 28.60 29.79 3,779,977 +0.04(+0.13%)
Jul 07, 2009 30.28 30.94 29.68 29.75 3,844,144 -0.50(-1.65%)
Jul 06, 2009 30.58 30.85 29.54 30.25 6,700,794 -1.15(-3.66%)
Jul 02, 2009 33.13 33.87 31.40 31.40 3,385,753 -2.47(-7.29%)
Jul 01, 2009 34.90 35.41 33.75 33.87 2,857,681 -0.09(-0.27%)
Jun 30, 2009 34.78 35.52 33.51 33.96 3,635,747 -0.80(-2.30%)
Jun 29, 2009 35.19 35.75 34.63 34.76 2,377,160 -0.10(-0.29%)
Jun 26, 2009 35.52 35.82 34.52 34.86 3,079,249 -0.97(-2.71%)
Jun 25, 2009 34.80 36.03 34.78 35.83 3,538,527 +1.71(+5.01%)
Jun 24, 2009 35.08 35.70 33.75 34.12 3,717,459 -0.42(-1.22%)
Jun 23, 2009 33.25 34.95 33.24 34.54 3,594,728 +1.52(+4.60%)
Jun 22, 2009 35.98 35.98 33.00 33.02 3,880,192 -3.81(-10.34%)
Jun 19, 2009 37.50 37.94 36.62 36.83 3,642,989 +0.34(+0.93%)
Jun 18, 2009 36.61 37.35 35.79 36.49 2,614,681 -0.07(-0.19%)
Jun 17, 2009 37.14 37.64 35.63 36.56 4,430,223 -0.88(-2.35%)
Jun 16, 2009 40.09 40.30 37.31 37.44 3,373,416 -2.09(-5.30%)
Jun 15, 2009 40.08 40.57 38.50 39.53 3,491,495 -2.28(-5.44%)
Jun 12, 2009 41.87 42.45 41.00 41.81 2,486,314 -1.00(-2.34%)
Jun 11, 2009 41.59 43.92 41.13 42.81 3,954,397 +1.26(+3.03%)
Jun 10, 2009 42.80 43.15 40.67 41.55 3,624,860 -0.37(-0.88%)
Jun 09, 2009 41.17 42.37 40.67 41.92 4,359,588 +1.84(+4.59%)
Jun 08, 2009 40.14 40.52 38.95 40.08 3,365,186 -0.36(-0.89%)
Jun 05, 2009 42.48 42.69 40.19 40.44 4,440,428 -1.02(-2.46%)
Jun 04, 2009 41.13 41.86 40.28 41.46 4,094,454 +1.30(+3.24%)
Jun 03, 2009 41.93 41.97 39.09 40.16 5,008,307 -2.24(-5.28%)
Jun 02, 2009 43.17 44.05 41.74 42.40 3,866,950 -1.17(-2.69%)
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.