Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 30.14 30.20 29.63 29.88 7,257,849 -0.29(-0.96%)
Sep 29, 2009 30.36 30.45 29.98 30.17 3,789,978 -0.21(-0.69%)
Sep 28, 2009 30.05 30.51 29.93 30.38 2,851,029 +0.36(+1.18%)
Sep 25, 2009 30.11 30.20 29.96 30.02 4,170,184 -0.17(-0.58%)
Sep 24, 2009 30.40 30.61 30.14 30.20 5,693,554 -0.22(-0.71%)
Sep 23, 2009 30.86 30.93 30.36 30.42 5,916,294 -0.43(-1.39%)
Sep 22, 2009 30.44 31.07 30.44 30.84 6,088,862 +0.17(+0.55%)
Sep 21, 2009 30.81 30.90 30.43 30.67 4,501,963 -0.26(-0.84%)
Sep 18, 2009 31.30 31.42 30.89 30.93 6,952,244 -0.26(-0.85%)
Sep 17, 2009 30.90 31.45 30.89 31.20 8,780,685 +1.04(+3.45%)
Sep 16, 2009 30.35 31.10 30.11 30.16 9,438,847 -0.03(-0.11%)
Sep 15, 2009 29.72 30.28 29.51 30.19 8,914,834 +0.53(+1.79%)
Sep 14, 2009 29.05 29.74 28.90 29.66 6,585,069 +0.52(+1.80%)
Sep 11, 2009 29.34 29.47 29.10 29.14 6,191,440 -0.17(-0.60%)
Sep 10, 2009 29.36 29.52 29.04 29.31 7,100,598 +0.02(+0.06%)
Sep 09, 2009 29.43 29.58 29.23 29.30 4,932,211 -0.05(-0.18%)
Sep 08, 2009 29.36 29.58 29.22 29.35 6,054,209 +0.14(+0.49%)
Sep 04, 2009 29.40 29.56 29.02 29.21 5,168,860 -0.13(-0.45%)
Sep 03, 2009 29.51 29.63 29.10 29.34 6,383,019 +0.05(+0.16%)
Sep 02, 2009 29.66 29.80 29.28 29.29 7,576,175 -0.45(-1.52%)
Sep 01, 2009 29.96 30.37 29.61 29.74 6,887,587 -0.38(-1.26%)
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%)
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.