Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 38.37 38.88 37.52 38.02 16,971,708 -0.48(-1.23%)
Oct 29, 2009 38.24 38.74 38.24 38.49 10,027,815 +0.41(+1.08%)
Oct 28, 2009 38.54 38.85 38.07 38.08 9,446,168 -0.50(-1.29%)
Oct 27, 2009 38.29 38.89 38.15 38.58 12,482,402 +0.06(+0.15%)
Oct 26, 2009 39.84 40.15 38.34 38.52 17,775,100 -1.30(-3.28%)
Oct 23, 2009 39.79 40.29 39.53 39.83 13,542,535 -0.48(-1.20%)
Oct 22, 2009 40.92 40.94 39.74 40.31 29,042,096 -1.81(-4.29%)
Oct 21, 2009 41.61 42.54 41.27 42.12 18,773,462 +0.89(+2.17%)
Oct 20, 2009 41.70 42.43 41.15 41.22 15,310,636 -1.49(-3.49%)
Oct 19, 2009 42.37 43.39 42.19 42.71 15,093,284 -0.77(-1.76%)
Oct 16, 2009 43.58 43.77 43.03 43.48 9,258,928 -0.36(-0.82%)
Oct 15, 2009 42.95 43.86 42.79 43.84 11,133,393 +0.89(+2.08%)
Oct 14, 2009 42.08 43.09 42.08 42.95 9,439,319 +0.92(+2.19%)
Oct 13, 2009 42.10 42.24 41.80 42.03 7,712,773 -0.17(-0.40%)
Oct 12, 2009 42.63 42.83 42.08 42.20 7,734,737 +0.06(+0.15%)
Oct 09, 2009 41.85 42.37 41.81 42.13 6,736,000 +0.38(+0.90%)
Oct 08, 2009 41.81 42.15 41.63 41.76 7,565,878 +0.25(+0.60%)
Oct 07, 2009 41.60 41.74 41.34 41.51 6,510,077 -0.23(-0.54%)
Oct 06, 2009 41.32 42.10 41.25 41.74 7,600,410 +0.39(+0.94%)
Oct 05, 2009 41.58 41.69 41.13 41.35 7,328,838 -0.19(-0.46%)
Oct 02, 2009 41.83 42.02 41.38 41.54 6,374,897 -0.30(-0.71%)
Oct 01, 2009 42.65 42.86 41.82 41.83 9,798,384 -0.87(-2.04%)
Sep 30, 2009 42.90 43.02 42.26 42.71 8,450,201 -0.16(-0.38%)
Sep 29, 2009 43.07 43.43 42.66 42.87 7,896,135 +0.01(+0.02%)
Sep 28, 2009 42.78 43.59 42.78 42.86 6,550,013 +0.13(+0.30%)
Sep 25, 2009 43.03 43.37 42.70 42.74 7,164,133 -0.36(-0.84%)
Sep 24, 2009 42.89 43.41 42.78 43.10 8,596,394 +0.16(+0.38%)
Sep 23, 2009 43.25 43.25 42.74 42.93 10,704,362 -0.20(-0.46%)
Sep 22, 2009 44.25 44.33 42.95 43.13 12,906,460 -1.05(-2.38%)
Sep 21, 2009 44.12 44.22 43.37 44.18 11,638,004 +1.07(+2.48%)
Sep 18, 2009 43.11 43.47 42.85 43.11 13,625,926 +0.20(+0.46%)
Sep 17, 2009 42.44 42.94 42.27 42.91 10,873,869 +0.59(+1.39%)
Sep 16, 2009 41.55 42.38 41.45 42.32 9,179,927 +0.86(+2.07%)
Sep 15, 2009 41.87 41.89 41.20 41.47 10,031,221 -0.52(-1.23%)
Sep 14, 2009 41.48 42.20 41.48 41.98 7,207,334 +0.48(+1.14%)
Sep 11, 2009 41.80 41.85 41.42 41.51 6,770,535 -0.35(-0.83%)
Sep 10, 2009 42.14 42.15 41.58 41.86 8,095,197 -0.11(-0.25%)
Sep 09, 2009 41.80 42.24 41.68 41.96 6,717,195 +0.01(+0.03%)
Sep 08, 2009 41.83 42.28 41.71 41.95 8,527,341 +0.15(+0.36%)
Sep 04, 2009 41.32 41.85 41.21 41.80 6,583,647 +0.34(+0.82%)
Sep 03, 2009 41.70 41.70 40.87 41.46 9,825,392 -0.45(-1.07%)
Sep 02, 2009 41.71 42.08 41.52 41.91 7,317,671 +0.09(+0.20%)
Sep 01, 2009 42.27 43.01 41.59 41.82 9,306,132 -0.57(-1.34%)
Aug 31, 2009 41.94 42.66 41.94 42.39 9,845,447 +0.12(+0.29%)
Aug 28, 2009 42.74 43.10 41.95 42.27 7,280,102 -0.45(-1.06%)
Aug 27, 2009 43.15 43.38 42.54 42.72 8,601,356 -0.70(-1.62%)
Aug 26, 2009 42.86 43.81 42.56 43.42 8,711,232 +0.62(+1.46%)
Aug 25, 2009 42.66 43.24 42.63 42.80 8,656,894 -0.01(-0.03%)
Aug 24, 2009 43.08 43.14 42.56 42.81 7,475,163 -0.18(-0.43%)
Aug 21, 2009 43.13 43.26 42.33 43.00 9,315,477 +0.25(+0.58%)
Aug 20, 2009 42.51 43.05 42.26 42.75 6,472,940 +0.11(+0.25%)
Aug 19, 2009 42.19 42.76 41.94 42.64 8,951,169 +0.27(+0.64%)
Aug 18, 2009 42.51 42.76 42.00 42.37 8,922,304 -0.06(-0.13%)
Aug 17, 2009 42.88 43.00 42.35 42.43 11,728,819 -0.72(-1.66%)
Aug 14, 2009 43.34 43.66 42.54 43.15 18,266,656 -0.01(-0.02%)
Aug 13, 2009 44.15 45.92 42.98 43.15 29,265,414 -0.92(-2.09%)
Aug 12, 2009 44.47 44.53 43.80 44.08 13,903,758 -0.46(-1.03%)
Aug 11, 2009 43.27 44.66 42.87 44.54 21,784,402 +1.11(+2.56%)
Aug 10, 2009 42.88 43.49 42.39 43.42 9,466,249 +0.53(+1.24%)
Aug 07, 2009 43.64 43.67 42.52 42.89 12,237,796 -0.14(-0.33%)
Aug 06, 2009 44.26 44.29 43.00 43.03 12,544,371 -1.15(-2.60%)
Aug 05, 2009 45.14 45.26 43.97 44.18 10,006,372 -1.49(-3.26%)
Aug 04, 2009 44.06 45.68 44.05 45.67 16,555,588 +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.