Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 42.20 42.92 42.20 42.65 9,784,311 +0.12(+0.29%)
Aug 28, 2009 43.01 43.37 42.21 42.53 7,234,895 -0.46(-1.06%)
Aug 27, 2009 43.42 43.65 42.81 42.99 8,547,945 -0.71(-1.62%)
Aug 26, 2009 43.13 44.09 42.82 43.69 8,657,139 +0.63(+1.46%)
Aug 25, 2009 42.93 43.51 42.90 43.07 8,603,138 -0.01(-0.03%)
Aug 24, 2009 43.34 43.41 42.83 43.08 7,428,745 -0.19(-0.43%)
Aug 21, 2009 43.40 43.53 42.60 43.27 9,257,631 +0.25(+0.58%)
Aug 20, 2009 42.77 43.32 42.52 43.02 6,432,745 +0.11(+0.25%)
Aug 19, 2009 42.45 43.02 42.20 42.91 8,895,586 +0.27(+0.64%)
Aug 18, 2009 42.77 43.03 42.26 42.64 8,866,901 -0.06(-0.13%)
Aug 17, 2009 43.15 43.27 42.62 42.70 11,655,988 -0.72(-1.66%)
Aug 14, 2009 43.62 43.94 42.80 43.42 18,153,228 -0.01(-0.02%)
Aug 13, 2009 44.42 46.21 43.24 43.42 29,083,688 -0.93(-2.09%)
Aug 12, 2009 44.74 44.81 44.07 44.35 13,817,422 -0.46(-1.03%)
Aug 11, 2009 43.54 44.94 43.14 44.81 21,649,130 +1.12(+2.56%)
Aug 10, 2009 43.14 43.76 42.66 43.69 9,407,468 +0.54(+1.24%)
Aug 07, 2009 43.92 43.94 42.79 43.16 12,161,805 -0.14(-0.33%)
Aug 06, 2009 44.54 44.56 43.27 43.30 12,466,476 -1.16(-2.60%)
Aug 05, 2009 45.42 45.54 44.24 44.46 9,944,237 -1.50(-3.26%)
Aug 04, 2009 44.34 45.97 44.32 45.96 16,452,785 +1.09(+2.43%)
Aug 03, 2009 44.54 44.94 44.03 44.86 10,004,845 +0.41(+0.91%)
Jul 31, 2009 44.98 45.39 44.24 44.46 8,915,417 -0.57(-1.27%)
Jul 30, 2009 45.43 46.02 44.94 45.03 13,815,237 -0.09(-0.19%)
Jul 29, 2009 44.68 45.31 44.49 45.11 16,555,037 +0.58(+1.30%)
Jul 28, 2009 44.74 44.84 43.82 44.54 26,351,338 +1.18(+2.72%)
Jul 27, 2009 43.58 43.88 42.65 43.36 15,260,342 -0.11(-0.25%)
Jul 24, 2009 42.24 43.52 42.24 43.47 9,494,750 +0.77(+1.80%)
Jul 23, 2009 41.70 42.79 41.41 42.70 14,036,962 +1.05(+2.52%)
Jul 22, 2009 41.81 42.17 41.40 41.65 7,698,492 -0.19(-0.44%)
Jul 21, 2009 41.86 42.05 41.46 41.83 9,505,737 +0.26(+0.62%)
Jul 20, 2009 41.80 42.02 41.23 41.58 10,079,095 -0.37(-0.88%)
Jul 17, 2009 41.95 42.10 41.38 41.95 11,112,977 +0.23(+0.55%)
Jul 16, 2009 41.32 42.68 41.03 41.72 17,080,588 +0.43(+1.04%)
Jul 15, 2009 41.64 41.65 40.84 41.29 14,348,275 -0.16(-0.40%)
Jul 14, 2009 41.31 41.94 41.26 41.45 11,942,053 +0.06(+0.16%)
Jul 13, 2009 41.07 41.54 40.78 41.39 16,755,241 +0.14(+0.35%)
Jul 10, 2009 41.11 41.92 40.94 41.25 12,068,005 -0.23(-0.55%)
Jul 09, 2009 42.12 42.30 41.05 41.48 22,718,608 -0.98(-2.30%)
Jul 08, 2009 42.99 43.49 42.37 42.45 70,129,936 +5.19(+13.92%)
Jul 07, 2009 37.04 37.79 36.82 37.27 13,980,321 +0.13(+0.35%)
Jul 06, 2009 36.52 37.23 36.14 37.14 10,155,741 +0.41(+1.13%)
Jul 02, 2009 37.46 37.59 36.72 36.72 10,614,796 -0.92(-2.45%)
Jul 01, 2009 38.17 38.17 37.58 37.64 11,724,694 -0.13(-0.34%)
Jun 30, 2009 37.75 38.09 37.28 37.77 15,143,969 -0.12(-0.32%)
Jun 29, 2009 37.50 37.99 37.13 37.89 17,456,718 +0.22(+0.59%)
Jun 26, 2009 36.70 37.78 36.40 37.67 43,608,308 +0.63(+1.69%)
Jun 25, 2009 36.92 37.21 36.14 37.04 11,461,278 +0.65(+1.78%)
Jun 24, 2009 36.42 36.67 36.15 36.40 11,246,950 -0.09(-0.25%)
Jun 23, 2009 36.42 36.76 36.33 36.49 11,282,226 +0.11(+0.29%)
Jun 22, 2009 36.77 36.95 36.33 36.38 13,725,893 -0.96(-2.58%)
Jun 19, 2009 38.03 38.42 37.14 37.34 28,030,696 -0.49(-1.30%)
Jun 18, 2009 37.87 38.01 37.26 37.84 12,871,186 +0.16(+0.42%)
Jun 17, 2009 36.67 37.91 36.61 37.68 15,780,702 +1.14(+3.12%)
Jun 16, 2009 35.82 36.84 35.66 36.54 15,337,110 +1.26(+3.58%)
Jun 15, 2009 35.66 35.85 35.11 35.27 9,868,233 -0.69(-1.90%)
Jun 12, 2009 35.39 36.17 35.20 35.96 9,535,493 +0.37(+1.04%)
Jun 11, 2009 35.67 36.09 35.18 35.59 11,248,845 -0.16(-0.46%)
Jun 10, 2009 36.00 37.06 35.39 35.75 13,000,124 -0.46(-1.26%)
Jun 09, 2009 36.59 36.60 35.97 36.21 7,388,490 -0.12(-0.33%)
Jun 08, 2009 35.96 36.72 35.87 36.33 7,521,258 +0.02(+0.06%)
Jun 05, 2009 36.74 36.90 35.78 36.31 7,533,636 -0.09(-0.24%)
Jun 04, 2009 37.06 37.35 36.06 36.40 9,051,940 -0.65(-1.75%)
Jun 03, 2009 36.22 37.19 35.67 37.04 11,076,823 +0.85(+2.35%)
Jun 02, 2009 36.10 36.66 35.92 36.20 9,895,751 +0.45(+1.26%)
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.