Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 38.36 38.87 37.51 38.01 16,976,306 -0.47(-1.23%)
Oct 29, 2009 38.23 38.73 38.23 38.48 10,030,532 +0.41(+1.08%)
Oct 28, 2009 38.53 38.84 38.06 38.07 9,448,728 -0.50(-1.29%)
Oct 27, 2009 38.28 38.88 38.14 38.57 12,485,784 +0.06(+0.15%)
Oct 26, 2009 39.83 40.14 38.33 38.51 17,779,916 -1.30(-3.28%)
Oct 23, 2009 39.78 40.28 39.52 39.82 13,546,205 -0.48(-1.20%)
Oct 22, 2009 40.91 40.93 39.73 40.30 29,049,966 -1.81(-4.29%)
Oct 21, 2009 41.60 42.52 41.26 42.11 18,778,548 +0.89(+2.17%)
Oct 20, 2009 41.69 42.42 41.14 41.21 15,314,786 -1.49(-3.49%)
Oct 19, 2009 42.36 43.38 42.18 42.70 15,097,374 -0.77(-1.76%)
Oct 16, 2009 43.57 43.76 43.02 43.47 9,261,438 -0.36(-0.82%)
Oct 15, 2009 42.94 43.84 42.78 43.83 11,136,410 +0.89(+2.08%)
Oct 14, 2009 42.07 43.08 42.07 42.94 9,441,877 +0.92(+2.19%)
Oct 13, 2009 42.09 42.23 41.79 42.01 7,714,863 -0.17(-0.40%)
Oct 12, 2009 42.62 42.82 42.07 42.18 7,736,833 +0.06(+0.15%)
Oct 09, 2009 41.84 42.36 41.80 42.12 6,737,826 +0.38(+0.90%)
Oct 08, 2009 41.80 42.14 41.62 41.75 7,567,929 +0.25(+0.60%)
Oct 07, 2009 41.59 41.73 41.33 41.50 6,511,842 -0.23(-0.54%)
Oct 06, 2009 41.31 42.09 41.23 41.72 7,602,470 +0.39(+0.94%)
Oct 05, 2009 41.57 41.68 41.12 41.33 7,330,824 -0.19(-0.46%)
Oct 02, 2009 41.82 42.01 41.37 41.53 6,376,625 -0.30(-0.71%)
Oct 01, 2009 42.64 42.84 41.81 41.82 9,801,040 -0.87(-2.04%)
Sep 30, 2009 42.89 43.01 42.25 42.70 8,452,491 -0.16(-0.38%)
Sep 29, 2009 43.06 43.42 42.65 42.86 7,898,275 +0.01(+0.02%)
Sep 28, 2009 42.77 43.58 42.77 42.85 6,551,788 +0.13(+0.30%)
Sep 25, 2009 43.02 43.36 42.69 42.72 7,166,074 -0.36(-0.84%)
Sep 24, 2009 42.88 43.40 42.77 43.09 8,598,724 +0.16(+0.38%)
Sep 23, 2009 43.23 43.24 42.72 42.92 10,707,263 -0.20(-0.46%)
Sep 22, 2009 44.24 44.31 42.94 43.12 12,909,957 -1.05(-2.38%)
Sep 21, 2009 44.11 44.21 43.36 44.17 11,641,158 +1.07(+2.48%)
Sep 18, 2009 43.10 43.45 42.84 43.10 13,629,618 +0.20(+0.46%)
Sep 17, 2009 42.43 42.93 42.26 42.90 10,876,816 +0.59(+1.39%)
Sep 16, 2009 41.54 42.37 41.44 42.31 9,182,415 +0.86(+2.07%)
Sep 15, 2009 41.86 41.88 41.19 41.45 10,033,939 -0.52(-1.23%)
Sep 14, 2009 41.47 42.19 41.47 41.97 7,209,287 +0.47(+1.14%)
Sep 11, 2009 41.79 41.84 41.41 41.50 6,772,369 -0.35(-0.83%)
Sep 10, 2009 42.13 42.14 41.57 41.84 8,097,391 -0.11(-0.25%)
Sep 09, 2009 41.79 42.23 41.67 41.95 6,719,015 +0.01(+0.03%)
Sep 08, 2009 41.82 42.27 41.70 41.94 8,529,652 +0.15(+0.36%)
Sep 04, 2009 41.31 41.84 41.20 41.79 6,585,431 +0.34(+0.82%)
Sep 03, 2009 41.69 41.69 40.86 41.45 9,828,055 -0.45(-1.07%)
Sep 02, 2009 41.70 42.06 41.51 41.89 7,319,654 +0.09(+0.20%)
Sep 01, 2009 42.26 43.00 41.58 41.81 9,308,654 -0.57(-1.34%)
Aug 31, 2009 41.93 42.65 41.93 42.38 9,848,115 +0.12(+0.29%)
Aug 28, 2009 42.73 43.09 41.94 42.26 7,282,075 -0.45(-1.06%)
Aug 27, 2009 43.13 43.37 42.53 42.71 8,603,687 -0.70(-1.62%)
Aug 26, 2009 42.85 43.80 42.55 43.41 8,713,593 +0.62(+1.46%)
Aug 25, 2009 42.65 43.23 42.62 42.79 8,659,240 -0.01(-0.03%)
Aug 24, 2009 43.06 43.13 42.55 42.80 7,477,188 -0.18(-0.43%)
Aug 21, 2009 43.12 43.25 42.32 42.99 9,318,001 +0.25(+0.58%)
Aug 20, 2009 42.50 43.04 42.25 42.74 6,474,694 +0.11(+0.25%)
Aug 19, 2009 42.18 42.74 41.93 42.63 8,953,595 +0.27(+0.64%)
Aug 18, 2009 42.50 42.75 41.99 42.36 8,924,722 -0.06(-0.13%)
Aug 17, 2009 42.87 42.99 42.34 42.42 11,731,997 -0.72(-1.66%)
Aug 14, 2009 43.33 43.65 42.52 43.13 18,271,606 -0.01(-0.02%)
Aug 13, 2009 44.13 45.91 42.96 43.14 29,273,344 -0.92(-2.09%)
Aug 12, 2009 44.45 44.52 43.79 44.06 13,907,526 -0.46(-1.03%)
Aug 11, 2009 43.26 44.64 42.86 44.52 21,790,304 +1.11(+2.56%)
Aug 10, 2009 42.87 43.47 42.38 43.41 9,468,815 +0.53(+1.24%)
Aug 07, 2009 43.63 43.66 42.51 42.88 12,241,113 -0.14(-0.33%)
Aug 06, 2009 44.25 44.27 42.99 43.02 12,547,770 -1.15(-2.60%)
Aug 05, 2009 45.13 45.25 43.96 44.17 10,009,084 -1.49(-3.26%)
Aug 04, 2009 44.05 45.67 44.03 45.66 16,560,074 +1.08(+2.43%)
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.