Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 34.49 34.57 33.62 34.30 618,602 -1.26(-3.55%)
Aug 28, 2009 35.38 35.75 34.61 35.56 690,920 +0.94(+2.72%)
Aug 27, 2009 34.27 34.78 33.23 34.62 697,543 -0.23(-0.67%)
Aug 26, 2009 35.54 35.54 34.36 34.85 811,695 -0.71(-1.99%)
Aug 25, 2009 36.93 37.33 35.07 35.56 558,231 -1.18(-3.20%)
Aug 24, 2009 36.67 37.51 36.50 36.74 696,596 +0.70(+1.94%)
Aug 21, 2009 35.27 36.42 35.06 36.04 631,857 +1.33(+3.84%)
Aug 20, 2009 33.91 35.04 33.88 34.71 354,937 +0.41(+1.19%)
Aug 19, 2009 32.95 34.45 32.36 34.30 694,367 +0.79(+2.35%)
Aug 18, 2009 32.45 33.85 31.85 33.51 836,862 +0.80(+2.44%)
Aug 17, 2009 33.58 33.80 31.89 32.71 912,993 -2.23(-6.38%)
Aug 14, 2009 36.05 36.13 34.40 34.94 403,778 -1.25(-3.46%)
Aug 13, 2009 35.52 36.20 34.78 36.20 587,536 +1.31(+3.76%)
Aug 12, 2009 33.77 35.30 33.61 34.88 564,285 +0.93(+2.75%)
Aug 11, 2009 35.03 35.07 33.78 33.95 684,726 -0.92(-2.65%)
Aug 10, 2009 34.84 35.69 34.40 34.87 777,748 +0.04(+0.11%)
Aug 07, 2009 36.14 36.87 34.75 34.84 1,504,195 -1.05(-2.92%)
Aug 06, 2009 35.73 39.12 35.39 35.88 2,825,489 +1.21(+3.50%)
Aug 05, 2009 33.76 34.95 33.13 34.67 1,403,025 +0.88(+2.62%)
Aug 04, 2009 33.59 34.15 33.18 33.79 1,135,558 -0.45(-1.32%)
Aug 03, 2009 33.70 34.98 33.70 34.24 1,270,469 +1.37(+4.15%)
Jul 31, 2009 30.36 33.04 29.85 32.87 1,251,645 +2.24(+7.33%)
Jul 30, 2009 30.46 31.30 30.30 30.63 1,712,938 +0.65(+2.17%)
Jul 29, 2009 30.88 30.98 29.12 29.98 1,205,911 -2.02(-6.32%)
Jul 28, 2009 30.03 32.42 29.97 32.00 2,059,941 +1.37(+4.48%)
Jul 27, 2009 30.46 30.83 30.36 30.63 995,852 +0.23(+0.76%)
Jul 24, 2009 29.59 30.54 29.39 30.39 1,094,492 +0.81(+2.73%)
Jul 23, 2009 28.08 29.73 28.08 29.59 909,186 +1.18(+4.14%)
Jul 22, 2009 27.89 28.66 26.92 28.41 1,220,466 +0.37(+1.32%)
Jul 21, 2009 27.97 28.43 27.24 28.04 1,021,690 +0.12(+0.42%)
Jul 20, 2009 27.53 28.12 26.81 27.93 1,165,216 +0.96(+3.57%)
Jul 17, 2009 26.57 27.23 26.41 26.96 1,009,151 -0.08(-0.29%)
Jul 16, 2009 26.57 27.27 25.52 27.04 1,367,418 +1.13(+4.35%)
Jul 15, 2009 24.59 26.02 24.30 25.91 1,596,842 +2.25(+9.53%)
Jul 14, 2009 23.27 23.82 23.01 23.66 723,642 +0.68(+2.96%)
Jul 13, 2009 22.39 23.00 22.29 22.98 834,878 +0.16(+0.68%)
Jul 10, 2009 22.88 23.02 22.27 22.82 1,363,186 -0.41(-1.76%)
Jul 09, 2009 23.50 24.03 23.03 23.23 1,145,567 +0.01(+0.04%)
Jul 08, 2009 22.41 23.41 22.34 23.22 2,260,750 +0.33(+1.44%)
Jul 07, 2009 22.42 23.41 21.70 22.89 2,360,018 +0.89(+4.06%)
Jul 06, 2009 24.09 24.29 21.72 22.00 2,738,774 -2.94(-11.80%)
Jul 02, 2009 26.27 26.27 24.67 24.94 1,401,041 -1.86(-6.93%)
Jul 01, 2009 27.45 27.60 26.71 26.80 744,365 -0.17(-0.61%)
Jun 30, 2009 27.52 28.10 26.33 26.96 924,106 -0.46(-1.67%)
Jun 29, 2009 27.98 28.31 27.22 27.42 945,184 +0.63(+2.36%)
Jun 26, 2009 26.78 26.94 25.98 26.79 975,050 +0.02(+0.07%)
Jun 25, 2009 25.70 26.87 25.57 26.77 1,164,556 +1.41(+5.56%)
Jun 24, 2009 25.02 25.69 24.62 25.36 1,424,724 +0.74(+3.00%)
Jun 23, 2009 24.27 24.70 23.46 24.62 852,203 +0.59(+2.47%)
Jun 22, 2009 25.84 26.02 23.64 24.03 1,355,529 -2.62(-9.84%)
Jun 19, 2009 27.95 28.08 26.38 26.65 774,548 -0.76(-2.76%)
Jun 18, 2009 27.26 27.55 26.37 27.41 1,122,774 +0.11(+0.39%)
Jun 17, 2009 28.07 28.07 26.38 27.30 1,253,525 -0.97(-3.44%)
Jun 16, 2009 30.89 30.92 28.09 28.28 1,434,461 -1.73(-5.76%)
Jun 15, 2009 31.63 31.88 29.35 30.01 1,158,354 -1.89(-5.91%)
Jun 12, 2009 32.11 32.11 31.24 31.89 631,477 -0.48(-1.47%)
Jun 11, 2009 32.55 33.25 31.60 32.37 1,046,425 -1.07(-3.20%)
Jun 10, 2009 32.77 33.44 31.48 33.44 1,307,247 +1.65(+5.20%)
Jun 09, 2009 31.51 32.16 30.61 31.78 1,034,666 +1.42(+4.67%)
Jun 08, 2009 30.23 30.66 29.77 30.37 883,299 -0.54(-1.76%)
Jun 05, 2009 31.30 32.29 30.69 30.91 1,082,100 -0.35(-1.12%)
Jun 04, 2009 29.84 31.62 29.38 31.26 1,646,349 +2.23(+7.66%)
Jun 03, 2009 30.42 30.67 28.19 29.03 1,562,949 -2.39(-7.61%)
Jun 02, 2009 31.15 31.85 30.53 31.42 1,107,204 +0.58(+1.89%)
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.