Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 43.47 43.47 40.14 41.02 2,160,899 -2.61(-5.98%)
Oct 29, 2009 42.55 44.39 42.55 43.63 1,947,378 +1.61(+3.83%)
Oct 28, 2009 44.85 44.92 41.87 42.02 2,460,161 -3.28(-7.24%)
Oct 27, 2009 45.54 46.30 44.76 45.30 1,652,853 +0.05(+0.11%)
Oct 26, 2009 46.53 47.76 44.77 45.25 1,339,140 -0.83(-1.80%)
Oct 23, 2009 46.06 46.22 45.45 46.08 2,505,929 -1.42(-2.99%)
Oct 22, 2009 47.44 48.61 45.54 47.50 3,298,866 -0.54(-1.12%)
Oct 21, 2009 49.17 50.28 47.92 48.04 2,524,697 -1.12(-2.28%)
Oct 20, 2009 48.05 49.16 47.99 49.16 1,477,933 -0.09(-0.18%)
Oct 19, 2009 48.16 49.30 47.84 49.25 1,278,038 +1.31(+2.73%)
Oct 16, 2009 48.50 48.78 47.51 47.94 2,168,612 -0.59(-1.22%)
Oct 15, 2009 48.18 48.80 47.53 48.53 2,576,425 +0.81(+1.70%)
Oct 14, 2009 48.03 48.68 47.27 47.72 1,937,564 +1.09(+2.34%)
Oct 13, 2009 45.87 46.72 44.96 46.63 1,503,512 +0.72(+1.57%)
Oct 12, 2009 46.91 47.29 45.66 45.91 1,392,686 +0.25(+0.55%)
Oct 09, 2009 45.94 46.24 45.05 45.66 1,163,043 -0.29(-0.63%)
Oct 08, 2009 45.51 46.42 45.18 45.95 1,739,506 +0.99(+2.20%)
Oct 07, 2009 45.73 45.85 44.28 44.96 2,141,123 -0.80(-1.75%)
Oct 06, 2009 45.19 46.99 45.06 45.76 3,015,605 +1.98(+4.52%)
Oct 05, 2009 41.53 43.89 41.31 43.78 2,257,250 +2.25(+5.42%)
Oct 02, 2009 40.61 41.97 40.41 41.53 1,763,603 +0.15(+0.36%)
Oct 01, 2009 42.38 42.75 41.30 41.38 1,801,493 -1.18(-2.77%)
Sep 30, 2009 42.40 42.98 41.34 42.56 1,743,946 +0.36(+0.85%)
Sep 29, 2009 41.51 42.49 41.39 42.20 1,594,702 +0.32(+0.76%)
Sep 28, 2009 41.40 42.15 41.03 41.88 1,931,993 +0.69(+1.68%)
Sep 25, 2009 41.19 41.57 40.45 41.19 2,158,275 -0.06(-0.15%)
Sep 24, 2009 42.94 43.18 40.89 41.25 2,345,654 -1.75(-4.07%)
Sep 23, 2009 43.99 44.21 42.21 43.00 1,420,762 -0.95(-2.16%)
Sep 22, 2009 44.59 44.59 43.56 43.95 1,759,482 +0.50(+1.15%)
Sep 21, 2009 43.24 43.58 42.72 43.45 1,384,760 -0.56(-1.27%)
Sep 18, 2009 45.05 45.30 43.69 44.01 1,586,470 -0.80(-1.79%)
Sep 17, 2009 46.30 46.55 43.44 44.81 3,120,656 -0.88(-1.93%)
Sep 16, 2009 44.50 46.62 44.50 45.69 1,807,496 +0.64(+1.42%)
Sep 15, 2009 44.20 46.00 44.13 45.05 1,888,720 +0.95(+2.15%)
Sep 14, 2009 42.33 44.17 42.03 44.10 1,352,555 +1.11(+2.58%)
Sep 11, 2009 42.76 44.47 42.60 42.99 1,616,326 +0.49(+1.15%)
Sep 10, 2009 41.41 42.54 40.41 42.50 1,671,983 +1.58(+3.86%)
Sep 09, 2009 40.51 41.43 40.19 40.92 949,037 +0.53(+1.31%)
Sep 08, 2009 39.81 40.87 39.81 40.39 1,149,392 +1.27(+3.25%)
Sep 04, 2009 37.95 39.20 37.76 39.12 717,268 +1.07(+2.81%)
Sep 03, 2009 38.48 38.66 37.85 38.05 999,573 +0.03(+0.08%)
Sep 02, 2009 38.34 38.86 37.88 38.02 1,303,883 -0.39(-1.02%)
Sep 01, 2009 38.50 39.51 38.14 38.41 1,789,953 -0.28(-0.72%)
Aug 31, 2009 38.74 39.03 38.09 38.69 954,052 -1.19(-2.98%)
Aug 28, 2009 39.66 40.03 38.80 39.88 1,447,721 +0.78(+1.99%)
Aug 27, 2009 38.73 39.45 37.58 39.10 1,150,217 +0.07(+0.18%)
Aug 26, 2009 39.13 39.33 38.54 39.03 1,361,804 -0.20(-0.51%)
Aug 25, 2009 41.16 41.67 38.86 39.23 2,338,736 -1.71(-4.18%)
Aug 24, 2009 41.61 42.36 40.52 40.94 1,452,658 -0.48(-1.16%)
Aug 21, 2009 40.92 41.56 40.64 41.42 1,536,583 +1.08(+2.68%)
Aug 20, 2009 39.27 40.40 39.07 40.34 1,225,099 +1.08(+2.75%)
Aug 19, 2009 37.89 39.80 37.40 39.26 1,687,468 +1.04(+2.72%)
Aug 18, 2009 37.82 38.29 37.65 38.22 865,792 +0.73(+1.95%)
Aug 17, 2009 38.39 38.39 37.02 37.49 1,201,215 -1.89(-4.80%)
Aug 14, 2009 40.18 40.21 38.83 39.38 1,126,535 -0.97(-2.40%)
Aug 13, 2009 39.68 40.59 39.01 40.35 1,138,731 +1.05(+2.67%)
Aug 12, 2009 38.15 39.54 37.81 39.30 1,771,567 +0.05(+0.13%)
Aug 11, 2009 39.94 40.28 39.23 39.25 1,110,663 -0.90(-2.24%)
Aug 10, 2009 40.08 40.80 39.57 40.15 775,802 -0.12(-0.30%)
Aug 07, 2009 40.87 40.90 39.77 40.27 1,280,297 +0.05(+0.12%)
Aug 06, 2009 40.90 40.90 39.67 40.22 1,225,036 -0.60(-1.47%)
Aug 05, 2009 40.79 41.13 40.49 40.82 1,248,320 -0.08(-0.20%)
Aug 04, 2009 40.88 41.19 40.41 40.90 1,224,512 -0.39(-0.94%)
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.