Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 41.94 42.66 41.94 42.39 9,845,447 +0.12(+0.29%)
Aug 28, 2009 42.74 43.10 41.95 42.27 7,280,102 -0.45(-1.06%)
Aug 27, 2009 43.15 43.38 42.54 42.72 8,601,356 -0.70(-1.62%)
Aug 26, 2009 42.86 43.81 42.56 43.42 8,711,232 +0.62(+1.46%)
Aug 25, 2009 42.66 43.24 42.63 42.80 8,656,894 -0.01(-0.03%)
Aug 24, 2009 43.08 43.14 42.56 42.81 7,475,163 -0.18(-0.43%)
Aug 21, 2009 43.13 43.26 42.33 43.00 9,315,477 +0.25(+0.58%)
Aug 20, 2009 42.51 43.05 42.26 42.75 6,472,940 +0.11(+0.25%)
Aug 19, 2009 42.19 42.76 41.94 42.64 8,951,169 +0.27(+0.64%)
Aug 18, 2009 42.51 42.76 42.00 42.37 8,922,304 -0.06(-0.13%)
Aug 17, 2009 42.88 43.00 42.35 42.43 11,728,819 -0.72(-1.66%)
Aug 14, 2009 43.34 43.66 42.54 43.15 18,266,656 -0.01(-0.02%)
Aug 13, 2009 44.15 45.92 42.98 43.15 29,265,414 -0.92(-2.09%)
Aug 12, 2009 44.47 44.53 43.80 44.08 13,903,758 -0.46(-1.03%)
Aug 11, 2009 43.27 44.66 42.87 44.54 21,784,402 +1.11(+2.56%)
Aug 10, 2009 42.88 43.49 42.39 43.42 9,466,249 +0.53(+1.24%)
Aug 07, 2009 43.64 43.67 42.52 42.89 12,237,796 -0.14(-0.33%)
Aug 06, 2009 44.26 44.29 43.00 43.03 12,544,371 -1.15(-2.60%)
Aug 05, 2009 45.14 45.26 43.97 44.18 10,006,372 -1.49(-3.26%)
Aug 04, 2009 44.06 45.68 44.05 45.67 16,555,588 +1.08(+2.43%)
Aug 03, 2009 44.26 44.66 43.76 44.59 10,067,359 +0.40(+0.91%)
Jul 31, 2009 44.70 45.10 43.96 44.18 8,971,124 -0.57(-1.27%)
Jul 30, 2009 45.15 45.73 44.66 44.75 13,901,559 -0.09(-0.19%)
Jul 29, 2009 44.40 45.03 44.22 44.83 16,658,479 +0.57(+1.30%)
Jul 28, 2009 44.47 44.56 43.55 44.26 26,515,990 +1.17(+2.72%)
Jul 27, 2009 43.31 43.61 42.39 43.09 15,355,694 -0.11(-0.25%)
Jul 24, 2009 41.98 43.25 41.98 43.20 9,554,077 +0.77(+1.80%)
Jul 23, 2009 41.44 42.52 41.15 42.43 14,124,670 +1.04(+2.52%)
Jul 22, 2009 41.55 41.91 41.14 41.39 7,746,595 -0.18(-0.44%)
Jul 21, 2009 41.60 41.78 41.20 41.57 9,565,132 +0.26(+0.62%)
Jul 20, 2009 41.54 41.76 40.98 41.32 10,142,073 -0.37(-0.88%)
Jul 17, 2009 41.69 41.83 41.13 41.69 11,182,415 +0.23(+0.55%)
Jul 16, 2009 41.06 42.42 40.78 41.46 17,187,314 +0.43(+1.04%)
Jul 15, 2009 41.38 41.40 40.58 41.03 14,437,928 -0.16(-0.40%)
Jul 14, 2009 41.05 41.68 41.01 41.20 12,016,671 +0.06(+0.16%)
Jul 13, 2009 40.81 41.28 40.52 41.13 16,859,934 +0.14(+0.35%)
Jul 10, 2009 40.86 41.66 40.69 40.99 12,143,411 -0.23(-0.55%)
Jul 09, 2009 41.86 42.04 40.80 41.22 22,860,562 -0.97(-2.30%)
Jul 08, 2009 42.72 43.22 42.10 42.19 70,568,136 +5.15(+13.92%)
Jul 07, 2009 36.81 37.55 36.59 37.03 14,067,675 +0.13(+0.35%)
Jul 06, 2009 36.30 37.00 35.91 36.91 10,219,197 +0.41(+1.13%)
Jul 02, 2009 37.23 37.36 36.49 36.50 10,681,121 -0.91(-2.44%)
Jul 01, 2009 37.93 37.93 37.35 37.41 11,797,954 -0.13(-0.34%)
Jun 30, 2009 37.52 37.86 37.05 37.54 15,238,594 -0.12(-0.32%)
Jun 29, 2009 37.27 37.76 36.90 37.66 17,565,794 +0.22(+0.59%)
Jun 26, 2009 36.47 37.54 36.17 37.44 43,880,788 +0.62(+1.69%)
Jun 25, 2009 36.69 36.98 35.91 36.81 11,532,892 +0.65(+1.78%)
Jun 24, 2009 36.19 36.44 35.92 36.17 11,317,225 -0.09(-0.25%)
Jun 23, 2009 36.20 36.53 36.11 36.26 11,352,721 +0.11(+0.29%)
Jun 22, 2009 36.55 36.72 36.11 36.16 13,811,657 -0.96(-2.58%)
Jun 19, 2009 37.79 38.18 36.91 37.11 28,205,844 -0.49(-1.30%)
Jun 18, 2009 37.63 37.78 37.03 37.60 12,951,610 +0.16(+0.42%)
Jun 17, 2009 36.45 37.68 36.38 37.45 15,879,306 +1.13(+3.12%)
Jun 16, 2009 35.60 36.61 35.44 36.31 15,432,942 +1.26(+3.58%)
Jun 15, 2009 35.44 35.63 34.89 35.06 9,929,894 -0.68(-1.90%)
Jun 12, 2009 35.17 35.95 34.99 35.74 9,595,075 +0.37(+1.04%)
Jun 11, 2009 35.45 35.86 34.96 35.37 11,319,132 -0.16(-0.46%)
Jun 10, 2009 35.77 36.83 35.17 35.53 13,081,353 -0.45(-1.26%)
Jun 09, 2009 36.36 36.37 35.74 35.98 7,434,656 -0.12(-0.33%)
Jun 08, 2009 35.74 36.50 35.64 36.11 7,568,253 +0.02(+0.06%)
Jun 05, 2009 36.52 36.67 35.56 36.08 7,580,709 -0.09(-0.24%)
Jun 04, 2009 36.83 37.12 35.84 36.17 9,108,500 -0.65(-1.75%)
Jun 03, 2009 35.99 36.96 35.45 36.81 11,146,035 +0.84(+2.35%)
Jun 02, 2009 35.88 36.43 35.70 35.97 9,957,584 +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.