Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 32.13 33.13 31.72 31.96 1,694,502 -0.48(-1.47%)
Aug 28, 2009 33.47 33.47 32.07 32.44 1,693,179 -0.71(-2.13%)
Aug 27, 2009 32.17 33.28 32.12 33.15 2,214,961 +0.78(+2.41%)
Aug 26, 2009 33.20 33.25 32.31 32.37 2,464,169 -0.90(-2.72%)
Aug 25, 2009 33.23 33.66 32.90 33.27 2,262,350 +0.21(+0.62%)
Aug 24, 2009 32.67 33.35 32.38 33.07 2,358,998 +0.79(+2.44%)
Aug 21, 2009 32.42 32.54 31.86 32.28 1,563,563 +0.34(+1.07%)
Aug 20, 2009 31.38 32.43 31.38 31.94 1,994,682 +0.67(+2.15%)
Aug 19, 2009 31.03 31.32 30.77 31.27 2,472,820 -0.07(-0.23%)
Aug 18, 2009 31.82 31.82 31.02 31.34 2,666,368 -0.93(-2.89%)
Aug 17, 2009 30.36 32.99 30.36 32.27 5,122,247 +1.21(+3.89%)
Aug 14, 2009 31.28 31.34 30.50 31.06 1,807,011 -0.20(-0.63%)
Aug 13, 2009 30.47 31.32 30.17 31.26 2,142,268 +0.99(+3.28%)
Aug 12, 2009 30.56 30.85 30.19 30.26 2,003,141 -0.30(-0.97%)
Aug 11, 2009 30.62 31.28 30.38 30.56 2,648,341 -0.24(-0.78%)
Aug 10, 2009 29.87 31.16 29.77 30.80 2,604,189 +0.81(+2.69%)
Aug 07, 2009 29.71 30.14 29.46 30.00 2,037,543 +0.55(+1.85%)
Aug 06, 2009 29.36 29.51 28.58 29.45 2,854,338 +0.15(+0.52%)
Aug 05, 2009 30.06 30.06 29.05 29.30 2,090,654 -0.61(-2.04%)
Aug 04, 2009 30.06 30.68 29.73 29.91 1,937,457 -0.40(-1.33%)
Aug 03, 2009 31.05 31.05 28.96 30.31 5,712,091 +0.90(+3.04%)
Jul 31, 2009 29.57 30.11 29.26 29.41 3,304,107 -0.21(-0.73%)
Jul 30, 2009 29.88 30.83 29.50 29.63 2,691,646 +0.30(+1.04%)
Jul 29, 2009 29.33 30.34 28.99 29.32 3,581,565 -0.20(-0.67%)
Jul 28, 2009 27.99 29.98 27.57 29.52 3,691,942 +1.72(+6.18%)
Jul 27, 2009 28.36 28.37 27.60 27.80 2,461,099 -0.43(-1.52%)
Jul 24, 2009 27.31 28.28 27.22 28.23 1,044 +0.86(+3.14%)
Jul 23, 2009 26.31 27.46 25.89 27.37 2,797,702 +1.07(+4.05%)
Jul 22, 2009 26.26 26.81 26.17 26.31 2,170,832 -0.05(-0.20%)
Jul 21, 2009 26.37 26.55 25.94 26.36 2,308,712 +0.35(+1.34%)
Jul 20, 2009 26.08 26.12 25.43 26.01 2,224,526 +0.06(+0.24%)
Jul 17, 2009 26.34 26.57 25.81 25.95 2,440,680 -0.34(-1.29%)
Jul 16, 2009 25.49 26.58 25.40 26.29 3,699,243 +0.75(+2.95%)
Jul 15, 2009 25.46 26.11 24.66 25.54 5,923,713 +0.21(+0.85%)
Jul 14, 2009 25.51 26.68 25.03 25.32 8,910,342 -2.07(-7.55%)
Jul 13, 2009 27.10 27.62 27.04 27.39 2,944,968 +0.21(+0.76%)
Jul 10, 2009 27.76 28.66 27.11 27.18 3,537,980 -0.76(-2.72%)
Jul 09, 2009 27.80 28.60 26.99 27.94 3,546,959 +0.34(+1.23%)
Jul 08, 2009 28.71 28.71 27.17 27.60 3,937,848 -1.03(-3.60%)
Jul 07, 2009 27.60 29.58 27.44 28.63 6,515,421 +0.93(+3.36%)
Jul 06, 2009 27.75 28.27 27.31 27.70 2,003,240 -0.21(-0.77%)
Jul 02, 2009 28.68 28.86 27.77 27.92 2,345,919 -1.20(-4.12%)
Jul 01, 2009 28.92 29.72 28.63 29.12 2,858,454 +0.23(+0.81%)
Jun 30, 2009 28.09 29.05 27.99 28.88 4,171,689 +0.78(+2.77%)
Jun 29, 2009 28.38 28.54 27.69 28.11 2,592,667 -0.29(-1.01%)
Jun 26, 2009 28.29 28.54 27.69 28.39 2,635,863 +0.14(+0.51%)
Jun 25, 2009 28.17 29.12 28.10 28.25 3,880,296 +0.93(+3.41%)
Jun 24, 2009 26.86 27.48 26.48 27.32 2,572,016 +0.63(+2.35%)
Jun 23, 2009 26.78 27.19 26.11 26.69 2,130,682 +0.06(+0.24%)
Jun 22, 2009 27.87 27.94 26.43 26.63 2,669,595 -1.66(-5.86%)
Jun 19, 2009 28.07 29.22 27.66 28.29 5,308,073 +0.85(+3.10%)
Jun 18, 2009 25.48 27.54 25.41 27.43 5,898,189 +2.06(+8.12%)
Jun 17, 2009 25.34 26.02 25.13 25.38 2,485,749 +0.05(+0.21%)
Jun 16, 2009 25.25 26.49 24.85 25.32 3,713,377 +0.07(+0.28%)
Jun 15, 2009 26.12 26.15 25.18 25.25 2,816,391 -1.08(-4.11%)
Jun 12, 2009 25.88 26.53 25.46 26.33 2,151,153 +0.28(+1.07%)
Jun 11, 2009 25.83 26.59 25.33 26.06 3,470,627 -0.31(-1.19%)
Jun 10, 2009 26.32 26.60 25.97 26.37 3,355,707 +0.22(+0.86%)
Jun 09, 2009 27.09 27.09 26.01 26.15 2,810,013 -0.64(-2.37%)
Jun 08, 2009 26.72 27.13 26.41 26.78 3,317,644 -0.94(-3.39%)
Jun 05, 2009 28.16 28.28 26.92 27.72 2,062,218 -0.04(-0.16%)
Jun 04, 2009 28.08 28.36 27.39 27.77 2,520,774 +0.01(+0.03%)
Jun 03, 2009 27.77 28.43 27.35 27.76 3,582,216 -1.02(-3.55%)
Jun 02, 2009 28.76 29.47 28.31 28.78 2,075,199 -0.01(-0.03%)
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.