Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 30.25 30.37 29.99 30.12 4,593,896 -0.30(-0.97%)
Aug 28, 2009 30.61 30.61 30.17 30.42 3,830,086 -0.05(-0.16%)
Aug 27, 2009 30.60 30.63 30.16 30.46 5,974,631 -0.02(-0.06%)
Aug 26, 2009 30.52 30.70 30.23 30.48 5,929,370 -0.15(-0.49%)
Aug 25, 2009 30.88 31.03 30.59 30.63 6,371,633 -0.19(-0.63%)
Aug 24, 2009 31.08 31.21 30.69 30.82 5,128,861 +0.03(+0.10%)
Aug 21, 2009 30.01 30.95 29.88 30.79 10,524,860 +1.05(+3.52%)
Aug 20, 2009 29.78 29.81 29.32 29.75 5,944,233 +0.04(+0.14%)
Aug 19, 2009 29.46 29.93 29.27 29.70 7,085,913 +0.07(+0.22%)
Aug 18, 2009 29.73 29.73 29.35 29.64 3,363,896 +0.04(+0.15%)
Aug 17, 2009 29.83 30.09 29.34 29.59 3,577,762 -0.50(-1.67%)
Aug 14, 2009 30.14 30.52 29.66 30.10 4,500,724 -0.22(-0.73%)
Aug 13, 2009 30.09 30.37 29.73 30.32 4,358,444 +0.22(+0.72%)
Aug 12, 2009 30.11 30.34 29.82 30.10 4,302,900 -0.25(-0.83%)
Aug 11, 2009 30.31 30.50 29.99 30.36 3,897,832 -0.01(-0.02%)
Aug 10, 2009 29.97 30.40 29.76 30.36 3,681,604 +0.23(+0.76%)
Aug 07, 2009 30.07 30.35 29.82 30.13 4,319,928 +0.26(+0.87%)
Aug 06, 2009 30.14 30.28 29.55 29.87 7,326,865 -0.19(-0.64%)
Aug 05, 2009 30.69 30.78 29.86 30.07 6,943,924 -0.54(-1.75%)
Aug 04, 2009 30.79 30.98 30.49 30.60 4,884,822 -0.32(-1.03%)
Aug 03, 2009 30.91 31.03 30.61 30.92 6,300,804 +0.29(+0.96%)
Jul 31, 2009 31.02 31.41 30.54 30.63 6,641,715 -0.57(-1.83%)
Jul 30, 2009 31.26 31.66 30.95 31.20 6,242,224 +0.28(+0.90%)
Jul 29, 2009 31.19 31.31 30.63 30.92 6,971,481 -0.40(-1.29%)
Jul 28, 2009 31.62 31.75 30.89 31.32 7,834,888 -0.32(-1.00%)
Jul 27, 2009 32.07 32.78 31.41 31.64 9,307,435 -1.14(-3.48%)
Jul 24, 2009 32.60 32.80 31.85 32.78 737 +0.25(+0.76%)
Jul 23, 2009 31.61 32.79 31.31 32.53 8,244,595 +0.85(+2.70%)
Jul 22, 2009 31.92 32.18 31.32 31.68 6,506,498 -0.43(-1.35%)
Jul 21, 2009 30.99 32.31 30.99 32.11 13,051,072 +0.77(+2.46%)
Jul 20, 2009 31.13 31.35 30.72 31.34 6,065,022 +0.38(+1.22%)
Jul 17, 2009 31.19 31.37 30.51 30.96 5,197,234 -0.31(-0.98%)
Jul 16, 2009 31.03 31.36 30.64 31.27 5,076,007 +0.16(+0.52%)
Jul 15, 2009 30.46 31.15 30.32 31.11 9,175,226 +0.95(+3.15%)
Jul 14, 2009 29.93 30.22 29.60 30.16 6,013,430 +0.33(+1.11%)
Jul 13, 2009 29.26 29.97 29.25 29.83 6,657,073 +0.72(+2.46%)
Jul 10, 2009 29.06 29.39 28.48 29.11 6,548,212 -0.06(-0.21%)
Jul 09, 2009 29.44 29.61 28.84 29.17 5,590,146 +0.14(+0.48%)
Jul 08, 2009 29.25 29.44 28.76 29.03 7,783,533 +0.28(+0.96%)
Jul 07, 2009 29.50 29.60 28.64 28.75 7,856,290 -0.74(-2.51%)
Jul 06, 2009 29.50 29.69 28.86 29.49 7,618,331 -0.23(-0.79%)
Jul 02, 2009 30.71 30.71 29.47 29.73 12,441,815 -1.32(-4.25%)
Jul 01, 2009 31.05 31.41 30.84 31.05 6,147,051 +0.21(+0.68%)
Jun 30, 2009 30.45 30.94 30.28 30.84 12,751,238 +0.44(+1.45%)
Jun 29, 2009 30.71 30.75 30.16 30.40 9,405,893 -0.13(-0.43%)
Jun 26, 2009 30.75 30.88 30.41 30.53 10,806,899 -0.18(-0.59%)
Jun 25, 2009 30.43 30.96 30.36 30.71 15,785,373 +0.51(+1.70%)
Jun 24, 2009 29.77 30.25 29.74 30.20 6,623,261 +0.42(+1.40%)
Jun 23, 2009 29.50 30.08 29.16 29.78 7,687,209 +0.28(+0.96%)
Jun 22, 2009 29.76 30.05 29.46 29.50 4,773,245 -0.57(-1.90%)
Jun 19, 2009 30.60 30.71 29.87 30.07 7,994,674 -0.31(-1.03%)
Jun 18, 2009 29.74 30.52 29.60 30.39 7,063,916 +1.22(+4.19%)
Jun 17, 2009 29.54 29.72 28.99 29.16 5,703,880 -0.30(-1.02%)
Jun 16, 2009 29.66 30.04 29.31 29.46 5,194,742 -0.16(-0.53%)
Jun 15, 2009 30.36 30.39 29.17 29.62 5,549,647 -0.84(-2.75%)
Jun 12, 2009 30.13 30.76 29.67 30.46 5,837,940 +0.27(+0.90%)
Jun 11, 2009 30.19 30.84 30.11 30.19 10,478,768 -0.12(-0.40%)
Jun 10, 2009 29.16 30.48 29.16 30.31 11,630,710 +1.48(+5.12%)
Jun 09, 2009 28.72 29.10 28.64 28.83 3,914,365 +0.26(+0.91%)
Jun 08, 2009 28.67 28.88 28.24 28.57 4,222,392 -0.61(-2.08%)
Jun 05, 2009 29.30 29.58 28.71 29.18 5,237,167 +0.11(+0.39%)
Jun 04, 2009 28.47 29.22 28.36 29.07 6,411,190 +0.86(+3.03%)
Jun 03, 2009 28.99 29.17 27.84 28.21 7,106,331 -1.02(-3.50%)
Jun 02, 2009 29.54 29.98 29.19 29.24 7,593,761 -0.43(-1.46%)
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.