Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 31.98 32.10 31.30 31.89 5,427,179 -0.03(-0.09%)
Sep 29, 2009 31.90 32.04 31.63 31.92 4,259,651 -0.01(-0.03%)
Sep 28, 2009 31.49 31.99 31.33 31.93 2,739,732 +0.61(+1.95%)
Sep 25, 2009 31.47 31.68 31.18 31.32 5,709,429 -0.27(-0.87%)
Sep 24, 2009 32.17 32.27 31.51 31.59 4,918,901 -0.51(-1.58%)
Sep 23, 2009 32.37 32.55 31.99 32.10 3,847,192 -0.27(-0.83%)
Sep 22, 2009 32.16 32.49 32.07 32.37 4,259,282 +0.32(+0.99%)
Sep 21, 2009 31.98 32.29 31.94 32.05 3,290,010 -0.23(-0.72%)
Sep 18, 2009 32.59 32.68 32.26 32.28 5,987,597 -0.22(-0.67%)
Sep 17, 2009 32.37 32.55 32.19 32.50 4,139,506 +0.45(+1.41%)
Sep 16, 2009 32.13 32.40 31.96 32.05 4,141,666 -0.13(-0.40%)
Sep 15, 2009 32.28 32.28 31.82 32.18 4,611,353 -0.00(-0.01%)
Sep 14, 2009 31.64 32.29 31.44 32.18 6,184,852 +0.24(+0.74%)
Sep 11, 2009 31.93 32.13 31.71 31.95 4,425,268 +0.02(+0.06%)
Sep 10, 2009 31.55 31.93 31.35 31.93 5,273,659 +0.39(+1.25%)
Sep 09, 2009 31.39 31.56 31.11 31.53 7,105,655 +0.33(+1.06%)
Sep 08, 2009 31.44 31.55 30.65 31.20 7,842,962 +0.05(+0.17%)
Sep 04, 2009 30.42 31.32 30.42 31.15 9,429,502 +0.76(+2.51%)
Sep 03, 2009 30.08 30.62 29.89 30.39 11,569,155 +0.96(+3.25%)
Sep 02, 2009 29.17 29.77 29.02 29.43 10,674,323 +0.81(+2.83%)
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.