Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 42.06 42.15 40.92 40.96 162,796,442 -1.13(-2.68%)
Oct 29, 2009 41.68 42.19 41.54 42.09 85,118,840 +0.70(+1.69%)
Oct 28, 2009 42.19 42.32 41.30 41.39 143,481,990 -0.95(-2.24%)
Oct 27, 2009 42.95 43.11 42.18 42.34 121,403,457 -0.65(-1.51%)
Oct 26, 2009 43.17 43.76 42.79 42.99 106,822,719 -0.14(-0.32%)
Oct 23, 2009 43.26 43.73 43.02 43.13 117,029,885 -0.18(-0.42%)
Oct 22, 2009 43.07 43.49 42.79 43.31 85,817,936 +0.17(+0.39%)
Oct 21, 2009 43.20 43.82 43.06 43.14 110,299,270 -0.08(-0.19%)
Oct 20, 2009 42.98 43.46 42.94 43.22 89,789,201 +0.01(+0.02%)
Oct 19, 2009 42.81 43.27 42.59 43.21 83,418,799 +0.43(+1.01%)
Oct 16, 2009 42.92 42.99 42.48 42.78 111,859,601 -0.28(-0.65%)
Oct 15, 2009 42.93 43.12 42.87 43.06 85,711,666 -0.10(-0.23%)
Oct 14, 2009 43.10 43.29 42.85 43.16 90,937,761 +0.58(+1.36%)
Oct 13, 2009 42.54 42.75 42.37 42.58 70,733,723 +0.01(+0.02%)
Oct 12, 2009 42.83 42.87 42.28 42.57 53,205,046 +0.09(+0.21%)
Oct 09, 2009 42.15 42.55 42.06 42.48 62,827,992 +0.24(+0.57%)
Oct 08, 2009 42.31 42.62 42.14 42.24 107,770,753 +0.18(+0.43%)
Oct 07, 2009 41.88 42.08 41.77 42.06 93,741,412 +0.12(+0.29%)
Oct 06, 2009 41.43 42.14 41.22 41.94 124,609,974 +0.73(+1.77%)
Oct 05, 2009 41.09 41.40 40.83 41.21 97,013,379 +0.33(+0.81%)
Oct 02, 2009 40.72 41.25 40.72 40.88 145,291,252 -0.12(-0.29%)
Oct 01, 2009 42.11 42.13 41.00 41.00 140,262,932 -1.25(-2.96%)
Sep 30, 2009 42.39 42.60 41.60 42.25 172,000,667 +0.03(+0.07%)
Sep 29, 2009 42.41 42.62 42.03 42.22 106,639,001 -0.19(-0.45%)
Sep 28, 2009 41.92 42.66 41.89 42.41 84,459,424 +0.71(+1.70%)
Sep 25, 2009 41.78 42.09 41.58 41.70 109,215,947 -0.37(-0.88%)
Sep 24, 2009 42.61 42.69 41.77 42.07 110,895,617 -0.38(-0.90%)
Sep 23, 2009 42.83 43.17 42.38 42.45 143,849,930 -0.20(-0.47%)
Sep 22, 2009 42.82 42.83 42.44 42.65 75,502,565 +0.08(+0.19%)
Sep 21, 2009 42.22 42.70 42.16 42.57 71,311,682 +0.13(+0.31%)
Sep 18, 2009 42.56 42.62 42.21 42.44 87,453,059 +0.03(+0.07%)
Sep 17, 2009 42.32 42.66 42.21 42.41 102,134,969 -0.01(-0.02%)
Sep 16, 2009 41.98 42.48 41.84 42.42 96,755,083 +0.61(+1.46%)
Sep 15, 2009 41.66 41.95 41.57 41.81 91,516,325 +0.13(+0.31%)
Sep 14, 2009 41.23 41.71 41.21 41.68 90,435,599 +0.16(+0.39%)
Sep 11, 2009 41.50 41.62 41.22 41.52 93,869,374 +0.04(+0.10%)
Sep 10, 2009 41.11 41.53 41.00 41.48 99,205,354 +0.39(+0.95%)
Sep 09, 2009 40.76 41.29 40.59 41.09 99,261,201 +0.35(+0.86%)
Sep 08, 2009 40.65 40.78 40.46 40.74 71,008,479 +0.38(+0.94%)
Sep 04, 2009 39.58 40.38 39.52 40.36 74,866,546 +0.85(+2.15%)
Sep 03, 2009 39.44 39.57 39.02 39.51 76,750,738 +0.26(+0.66%)
Sep 02, 2009 39.09 39.47 39.04 39.25 92,687,805 -0.03(-0.08%)
Sep 01, 2009 39.87 40.59 39.16 39.28 162,930,715 -0.75(-1.87%)
Aug 31, 2009 40.16 40.20 39.79 40.03 96,350,687 -0.41(-1.01%)
Aug 28, 2009 40.89 41.08 40.16 40.44 114,310,203 +0.04(+0.10%)
Aug 27, 2009 40.32 40.47 39.67 40.40 121,846,228 +0.10(+0.25%)
Aug 26, 2009 40.29 40.60 40.08 40.30 96,376,482 -0.07(-0.17%)
Aug 25, 2009 40.34 40.76 40.25 40.37 92,863,786 +0.12(+0.30%)
Aug 24, 2009 40.36 40.57 40.10 40.25 109,870,031 -0.04(-0.10%)
Aug 21, 2009 40.01 40.36 39.74 40.29 114,660,175 +0.53(+1.33%)
Aug 20, 2009 39.28 39.84 39.20 39.76 81,440,553 +0.46(+1.17%)
Aug 19, 2009 38.59 39.40 38.54 39.30 87,955,042 +0.27(+0.69%)
Aug 18, 2009 38.72 39.98 38.61 39.03 84,429,116 +0.55(+1.43%)
Aug 17, 2009 38.97 39.01 38.46 38.48 131,575,296 -1.15(-2.90%)
Aug 14, 2009 39.89 39.96 39.28 39.63 124,480,151 -0.46(-1.15%)
Aug 13, 2009 40.10 40.16 39.64 40.09 110,081,778 +0.22(+0.55%)
Aug 12, 2009 39.21 40.22 39.20 39.87 147,205,250 +0.61(+1.55%)
Aug 11, 2009 39.42 39.50 39.05 39.26 91,902,169 -0.34(-0.86%)
Aug 10, 2009 39.73 39.85 39.34 39.60 87,085,409 -0.28(-0.70%)
Aug 07, 2009 39.91 40.07 39.59 39.88 107,512,240 +0.50(+1.27%)
Aug 06, 2009 39.79 39.93 39.24 39.38 116,890,730 -0.35(-0.88%)
Aug 05, 2009 40.13 40.14 39.46 39.73 117,926,951 -0.31(-0.77%)
Aug 04, 2009 39.86 40.19 39.77 40.04 100,601,185 +0.00(+0.00%)
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.