Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 36.50 36.65 34.84 35.07 8,066,352 -1.51(-4.13%)
Oct 29, 2009 35.28 36.84 35.19 36.58 6,662,229 +1.61(+4.60%)
Oct 28, 2009 36.00 36.27 34.89 34.97 7,492,097 -1.15(-3.20%)
Oct 27, 2009 37.20 37.50 35.98 36.13 6,495,811 -0.86(-2.33%)
Oct 26, 2009 37.21 38.41 36.87 36.99 9,188,529 -0.03(-0.08%)
Oct 23, 2009 37.54 37.64 36.87 37.02 7,803,346 -0.23(-0.62%)
Oct 22, 2009 36.67 37.47 36.40 37.25 11,757,092 +0.22(+0.58%)
Oct 21, 2009 34.95 38.25 34.95 37.04 20,761,042 +1.61(+4.54%)
Oct 20, 2009 34.99 35.56 34.96 35.43 8,928,834 -0.02(-0.07%)
Oct 19, 2009 34.00 35.73 34.00 35.45 11,990,352 +1.54(+4.54%)
Oct 16, 2009 33.54 34.01 33.13 33.91 6,493,101 -0.01(-0.02%)
Oct 15, 2009 33.52 34.05 33.38 33.92 6,945,275 +0.23(+0.69%)
Oct 14, 2009 33.24 33.75 32.95 33.69 8,040,272 +0.85(+2.58%)
Oct 13, 2009 32.74 32.93 32.43 32.84 5,846,522 +0.03(+0.09%)
Oct 12, 2009 33.33 33.69 32.48 32.81 6,340,924 -0.28(-0.84%)
Oct 09, 2009 33.10 33.26 32.65 33.09 5,666,211 -0.12(-0.35%)
Oct 08, 2009 33.26 33.79 32.91 33.20 6,190,038 +0.38(+1.15%)
Oct 07, 2009 33.14 33.41 32.45 32.82 5,574,488 -0.37(-1.11%)
Oct 06, 2009 32.65 33.93 32.65 33.19 7,303,067 +0.76(+2.35%)
Oct 05, 2009 31.92 32.59 31.78 32.43 5,207,806 +0.76(+2.41%)
Oct 02, 2009 31.35 32.15 31.01 31.67 8,000,225 -0.21(-0.65%)
Oct 01, 2009 32.83 32.99 31.87 31.88 6,891,633 -1.17(-3.54%)
Sep 30, 2009 33.61 33.65 32.40 33.05 6,670,119 -0.22(-0.65%)
Sep 29, 2009 32.94 33.66 32.79 33.26 7,361,193 -0.30(-0.89%)
Sep 28, 2009 34.00 34.18 32.62 33.56 9,876,973 -0.27(-0.80%)
Sep 25, 2009 34.06 34.46 33.47 33.83 5,126,338 -0.38(-1.10%)
Sep 24, 2009 35.08 35.26 33.89 34.21 6,287,810 -0.74(-2.12%)
Sep 23, 2009 35.73 35.81 34.90 34.95 4,967,313 -0.61(-1.71%)
Sep 22, 2009 34.65 36.22 34.50 35.56 8,169,338 +1.00(+2.90%)
Sep 21, 2009 34.19 34.94 33.89 34.56 4,874,778 -0.15(-0.42%)
Sep 18, 2009 35.63 35.66 34.56 34.70 8,047,741 -0.65(-1.85%)
Sep 17, 2009 34.64 35.57 34.39 35.36 10,734,962 +1.05(+3.05%)
Sep 16, 2009 34.43 34.94 34.18 34.31 8,667,631 -0.47(-1.35%)
Sep 15, 2009 33.43 35.13 33.22 34.78 10,496,249 +1.47(+4.42%)
Sep 14, 2009 32.73 33.35 32.42 33.31 5,610,944 +0.20(+0.60%)
Sep 11, 2009 33.19 33.70 32.81 33.11 4,962,752 -0.02(-0.07%)
Sep 10, 2009 32.88 33.13 32.27 33.13 7,329,838 +0.02(+0.05%)
Sep 09, 2009 32.99 33.40 32.58 33.12 5,743,564 +0.18(+0.54%)
Sep 08, 2009 32.95 33.15 32.42 32.94 4,783,517 +0.46(+1.42%)
Sep 04, 2009 31.72 32.48 31.41 32.48 8,681,599 +0.74(+2.33%)
Sep 03, 2009 31.35 31.78 31.08 31.74 8,729,171 +0.00(+0.00%)
Sep 02, 2009 32.68 32.81 31.59 31.74 8,724,229 -0.98(-2.99%)
Sep 01, 2009 33.39 34.15 32.62 32.72 6,596,119 -0.85(-2.55%)
Aug 31, 2009 33.82 33.91 33.17 33.57 5,044,644 -0.64(-1.87%)
Aug 28, 2009 34.89 35.24 33.92 34.21 5,265,200 -0.49(-1.42%)
Aug 27, 2009 34.57 34.96 33.89 34.70 4,505,696 -0.05(-0.13%)
Aug 26, 2009 35.45 35.46 34.57 34.75 6,100,421 -0.91(-2.55%)
Aug 25, 2009 35.09 36.00 34.87 35.66 6,626,105 +0.74(+2.12%)
Aug 24, 2009 34.73 35.58 34.64 34.92 5,919,266 +0.42(+1.23%)
Aug 21, 2009 34.18 34.73 33.89 34.49 6,813,170 +0.62(+1.84%)
Aug 20, 2009 33.74 34.26 33.66 33.87 7,115,450 +0.16(+0.48%)
Aug 19, 2009 33.28 34.16 32.81 33.71 18,119,522 -1.01(-2.91%)
Aug 18, 2009 32.85 34.79 32.85 34.72 9,538,062 +2.07(+6.34%)
Aug 17, 2009 33.59 33.76 32.48 32.65 5,661,194 -1.64(-4.78%)
Aug 14, 2009 34.97 35.23 33.86 34.29 5,245,857 -0.85(-2.41%)
Aug 13, 2009 35.53 35.63 34.78 35.13 4,608,221 -0.13(-0.37%)
Aug 12, 2009 34.41 35.60 34.17 35.26 5,806,621 +0.72(+2.10%)
Aug 11, 2009 34.72 34.83 33.93 34.54 5,195,166 -0.51(-1.45%)
Aug 10, 2009 35.54 35.61 34.74 35.05 4,474,549 -0.61(-1.71%)
Aug 07, 2009 35.44 36.19 34.96 35.66 4,412,950 +0.73(+2.09%)
Aug 06, 2009 35.38 35.60 34.56 34.93 4,068,010 -0.07(-0.20%)
Aug 05, 2009 35.26 35.32 34.40 34.99 5,729,426 -0.03(-0.09%)
Aug 04, 2009 34.79 35.73 34.43 35.02 7,044,210 +0.06(+0.16%)
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.