Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 33.30 33.36 31.99 32.61 1,656,307 -0.23(-0.70%)
Sep 29, 2009 32.84 33.90 32.49 32.84 2,692,765 +0.46(+1.42%)
Sep 28, 2009 32.17 32.69 31.67 32.38 862,483 +0.40(+1.25%)
Sep 25, 2009 32.06 33.01 31.73 31.98 979,358 -0.35(-1.09%)
Sep 24, 2009 33.23 33.53 31.90 32.33 1,182,950 -0.87(-2.61%)
Sep 23, 2009 33.79 34.29 32.83 33.20 1,285,939 -0.36(-1.07%)
Sep 22, 2009 33.14 34.00 32.90 33.56 1,410,176 +0.93(+2.87%)
Sep 21, 2009 32.36 33.18 32.10 32.62 1,660,533 -0.02(-0.05%)
Sep 18, 2009 32.53 33.02 31.98 32.64 1,744,614 -0.08(-0.23%)
Sep 17, 2009 32.42 34.00 32.17 32.72 1,484,191 +0.01(+0.04%)
Sep 16, 2009 32.17 33.13 32.17 32.70 1,374,000 +1.03(+3.25%)
Sep 15, 2009 31.05 32.28 30.92 31.67 1,432,264 +0.31(+0.98%)
Sep 14, 2009 30.78 31.56 30.11 31.37 1,099,384 +0.34(+1.09%)
Sep 11, 2009 31.28 31.69 30.67 31.03 1,267,101 -0.31(-1.00%)
Sep 10, 2009 30.26 31.35 29.84 31.34 1,373,905 +1.13(+3.75%)
Sep 09, 2009 30.14 30.49 29.71 30.21 1,417,558 +0.02(+0.08%)
Sep 08, 2009 29.97 30.30 29.38 30.19 1,151,520 +0.77(+2.60%)
Sep 04, 2009 28.45 29.50 28.13 29.42 1,139,636 +0.93(+3.25%)
Sep 03, 2009 28.16 28.59 27.51 28.49 847,236 +0.68(+2.45%)
Sep 02, 2009 27.30 28.13 27.30 27.81 1,198,053 -0.27(-0.96%)
Sep 01, 2009 27.89 29.24 27.79 28.08 1,951,407 -0.22(-0.79%)
Aug 31, 2009 28.31 28.41 27.81 28.30 1,272,821 -0.55(-1.91%)
Aug 28, 2009 28.58 28.87 28.23 28.85 1,360,370 +0.62(+2.20%)
Aug 27, 2009 27.62 28.62 27.00 28.23 1,166,656 +0.48(+1.71%)
Aug 26, 2009 27.61 28.12 26.96 27.76 1,067,084 +0.02(+0.06%)
Aug 25, 2009 27.93 28.50 27.67 27.74 1,570,665 +0.16(+0.58%)
Aug 24, 2009 27.93 28.33 27.42 27.58 1,071,451 -0.31(-1.10%)
Aug 21, 2009 27.91 28.04 27.55 27.89 892,760 +0.63(+2.30%)
Aug 20, 2009 26.39 27.43 26.36 27.26 942,621 +0.87(+3.28%)
Aug 19, 2009 25.97 26.54 25.89 26.40 1,564,190 -0.20(-0.75%)
Aug 18, 2009 26.88 26.94 26.36 26.59 1,937,299 -0.24(-0.91%)
Aug 17, 2009 27.16 27.68 26.47 26.84 1,116,855 -1.30(-4.64%)
Aug 14, 2009 28.75 28.78 27.77 28.14 1,163,531 -0.19(-0.68%)
Aug 13, 2009 27.46 28.52 27.39 28.33 1,283,017 +1.18(+4.35%)
Aug 12, 2009 26.39 27.51 26.11 27.15 1,413,048 +0.70(+2.67%)
Aug 11, 2009 26.91 27.02 26.21 26.45 1,309,983 -0.75(-2.76%)
Aug 10, 2009 27.26 27.42 26.80 27.20 1,371,044 -0.15(-0.53%)
Aug 07, 2009 26.89 27.60 26.34 27.35 992,627 +1.13(+4.30%)
Aug 06, 2009 26.74 27.18 26.05 26.22 1,711,242 -0.25(-0.96%)
Aug 05, 2009 26.52 26.94 26.07 26.47 1,552,151 -0.27(-1.00%)
Aug 04, 2009 26.71 26.97 26.36 26.74 1,113,386 -0.28(-1.05%)
Aug 03, 2009 26.63 27.23 26.15 27.02 2,141,764 +1.20(+4.63%)
Jul 31, 2009 26.01 26.34 25.51 25.83 2,078,891 -0.08(-0.30%)
Jul 30, 2009 26.54 26.78 25.80 25.90 2,716,554 -0.12(-0.47%)
Jul 29, 2009 27.11 27.22 25.71 26.03 5,278,116 -2.61(-9.12%)
Jul 28, 2009 27.77 28.95 27.74 28.64 1,944,924 +0.21(+0.73%)
Jul 27, 2009 28.17 28.43 27.58 28.43 1,388,721 +0.90(+3.26%)
Jul 24, 2009 27.55 28.23 27.06 27.54 1,375,168 -0.26(-0.94%)
Jul 23, 2009 27.84 29.19 27.24 27.80 4,374,926 -2.64(-8.68%)
Jul 22, 2009 29.52 30.60 29.38 30.44 1,108,859 +0.14(+0.46%)
Jul 21, 2009 30.65 30.65 29.39 30.30 1,130,456 -0.03(-0.10%)
Jul 20, 2009 30.12 30.60 29.78 30.33 837,784 +0.66(+2.22%)
Jul 17, 2009 29.80 30.07 29.10 29.67 982,396 -0.12(-0.39%)
Jul 16, 2009 29.05 30.00 28.92 29.79 985,137 +0.56(+1.91%)
Jul 15, 2009 28.16 29.39 28.16 29.23 1,163,944 +1.65(+5.97%)
Jul 14, 2009 27.25 27.86 26.99 27.58 845,745 +0.74(+2.77%)
Jul 13, 2009 26.50 26.88 25.66 26.84 1,139,929 +0.38(+1.45%)
Jul 10, 2009 26.07 26.50 25.81 26.46 1,261,496 +0.11(+0.41%)
Jul 09, 2009 26.43 27.03 25.83 26.35 964,909 +0.35(+1.36%)
Jul 08, 2009 27.10 27.72 25.17 26.00 1,619,718 -1.09(-4.02%)
Jul 07, 2009 28.00 28.14 26.99 27.08 1,395,553 -0.73(-2.62%)
Jul 06, 2009 28.30 28.59 26.89 27.81 1,482,577 -1.36(-4.67%)
Jul 02, 2009 28.63 29.71 28.35 29.18 1,199,822 -0.22(-0.76%)
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.