Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 35.96 36.35 35.12 35.14 597,719 -1.23(-3.38%)
Aug 28, 2009 36.57 36.81 36.04 36.37 313,796 +0.05(+0.14%)
Aug 27, 2009 36.21 36.50 35.94 36.32 397,281 +0.09(+0.25%)
Aug 26, 2009 35.90 36.50 35.77 36.23 469,114 +0.18(+0.50%)
Aug 25, 2009 36.39 36.85 35.94 36.05 433,377 -0.11(-0.30%)
Aug 24, 2009 36.50 36.88 35.80 36.16 585,935 +0.25(+0.70%)
Aug 21, 2009 35.40 35.95 35.27 35.91 661,741 +0.51(+1.44%)
Aug 20, 2009 35.34 35.83 35.26 35.40 514,576 -0.12(-0.34%)
Aug 19, 2009 35.35 35.54 35.00 35.52 580,590 -0.26(-0.73%)
Aug 18, 2009 35.70 36.26 35.52 35.78 425,839 +0.33(+0.93%)
Aug 17, 2009 36.06 36.29 35.37 35.45 575,229 -1.23(-3.35%)
Aug 14, 2009 36.93 36.98 36.29 36.68 568,282 -0.49(-1.32%)
Aug 13, 2009 36.97 37.44 36.49 37.17 761,893 +0.25(+0.68%)
Aug 12, 2009 36.06 37.15 35.62 36.92 762,391 +1.33(+3.74%)
Aug 11, 2009 36.00 36.42 35.52 35.59 417,064 -0.55(-1.52%)
Aug 10, 2009 36.48 36.94 36.08 36.14 570,866 -0.35(-0.96%)
Aug 07, 2009 36.92 36.97 35.65 36.49 902,156 +0.24(+0.66%)
Aug 06, 2009 33.56 37.11 33.41 36.25 3,047,256 +4.90(+15.63%)
Aug 05, 2009 31.63 31.74 30.86 31.35 770,045 -0.33(-1.04%)
Aug 04, 2009 31.48 31.82 31.37 31.68 514,420 -0.05(-0.16%)
Aug 03, 2009 31.42 31.92 31.24 31.73 381,602 +0.47(+1.50%)
Jul 31, 2009 31.17 31.71 31.17 31.26 486,240 -0.13(-0.41%)
Jul 30, 2009 31.46 31.74 31.23 31.39 777,315 +0.34(+1.10%)
Jul 29, 2009 31.23 31.47 30.93 31.05 416,777 -0.47(-1.49%)
Jul 28, 2009 30.89 31.59 30.89 31.52 272,945 +0.33(+1.06%)
Jul 27, 2009 31.35 31.45 30.96 31.19 358,990 -0.10(-0.32%)
Jul 24, 2009 30.58 31.36 30.58 31.29 408,828 +0.36(+1.16%)
Jul 23, 2009 30.03 30.99 29.95 30.93 642,362 +0.93(+3.10%)
Jul 22, 2009 31.00 31.00 29.86 30.00 683,252 -0.59(-1.93%)
Jul 21, 2009 31.06 31.37 30.28 30.59 725,544 -0.44(-1.42%)
Jul 20, 2009 29.93 31.09 29.93 31.03 774,796 -0.39(-1.24%)
Jul 17, 2009 30.98 31.65 30.80 31.42 531,785 +0.54(+1.75%)
Jul 16, 2009 30.35 30.94 30.14 30.88 327,979 +0.38(+1.25%)
Jul 15, 2009 29.75 30.60 29.75 30.50 676,339 +0.93(+3.15%)
Jul 14, 2009 29.96 30.07 29.40 29.57 728,114 -0.41(-1.37%)
Jul 13, 2009 29.62 30.10 29.10 29.98 401,736 +0.32(+1.08%)
Jul 10, 2009 29.25 29.73 29.01 29.66 684,682 +0.41(+1.40%)
Jul 09, 2009 28.76 29.47 28.76 29.25 521,215 +0.50(+1.74%)
Jul 08, 2009 29.16 29.44 28.28 28.75 867,008 -0.38(-1.30%)
Jul 07, 2009 30.10 30.10 29.13 29.13 543,660 -0.95(-3.16%)
Jul 06, 2009 30.18 30.44 29.72 30.08 845,866 -0.35(-1.15%)
Jul 02, 2009 30.80 31.97 30.40 30.43 563,959 -0.83(-2.66%)
Jul 01, 2009 31.47 31.62 31.10 31.26 558,393 +0.10(+0.32%)
Jun 30, 2009 30.87 31.40 30.55 31.16 908,313 +0.17(+0.55%)
Jun 29, 2009 31.14 31.28 30.83 30.99 665,105 -0.02(-0.06%)
Jun 26, 2009 31.82 32.00 30.98 31.01 1,169,800 -1.08(-3.37%)
Jun 25, 2009 31.79 32.10 31.20 32.09 487,514 +0.54(+1.71%)
Jun 24, 2009 30.71 31.62 30.45 31.55 795,216 +1.22(+4.02%)
Jun 23, 2009 31.33 31.35 30.16 30.33 1,695,478 -0.73(-2.35%)
Jun 22, 2009 32.15 32.44 31.05 31.06 857,265 -1.24(-3.84%)
Jun 19, 2009 32.71 33.00 32.26 32.30 1,396,765 -0.03(-0.09%)
Jun 18, 2009 31.95 32.54 31.79 32.33 536,615 +0.30(+0.94%)
Jun 17, 2009 31.59 32.19 31.14 32.03 529,854 +0.61(+1.94%)
Jun 16, 2009 32.16 32.44 31.37 31.42 433,323 -0.39(-1.23%)
Jun 15, 2009 32.44 32.60 31.53 31.81 686,618 -1.26(-3.81%)
Jun 12, 2009 32.82 33.13 32.46 33.07 404,000 -0.01(-0.03%)
Jun 11, 2009 32.78 33.50 32.78 33.08 398,288 +0.41(+1.25%)
Jun 10, 2009 33.13 33.38 32.23 32.67 639,758 -0.48(-1.45%)
Jun 09, 2009 32.88 33.32 32.71 33.15 448,186 +0.44(+1.35%)
Jun 08, 2009 32.77 33.18 32.37 32.71 737,941 -0.55(-1.65%)
Jun 05, 2009 32.58 33.53 32.58 33.26 880,953 +0.92(+2.84%)
Jun 04, 2009 32.47 32.58 32.05 32.34 634,911 +0.30(+0.94%)
Jun 03, 2009 32.11 32.67 31.52 32.04 814,788 -0.64(-1.96%)
Jun 02, 2009 31.95 32.92 31.74 32.68 765,993 +0.70(+2.19%)
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.