Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 43.17 43.29 42.52 42.97 8,397,729 -0.16(-0.38%)
Sep 29, 2009 43.34 43.70 42.92 43.14 7,847,103 +0.01(+0.02%)
Sep 28, 2009 43.04 43.87 43.04 43.13 6,509,341 +0.13(+0.30%)
Sep 25, 2009 43.30 43.64 42.97 43.00 7,119,647 -0.36(-0.84%)
Sep 24, 2009 43.16 43.68 43.05 43.37 8,543,014 +0.16(+0.38%)
Sep 23, 2009 43.52 43.52 43.00 43.20 10,637,892 -0.20(-0.46%)
Sep 22, 2009 44.53 44.60 43.22 43.40 12,826,316 -1.06(-2.38%)
Sep 21, 2009 44.39 44.50 43.64 44.46 11,565,737 +1.08(+2.48%)
Sep 18, 2009 43.38 43.74 43.12 43.38 13,541,315 +0.20(+0.46%)
Sep 17, 2009 42.70 43.21 42.54 43.18 10,806,347 +0.59(+1.39%)
Sep 16, 2009 41.81 42.65 41.71 42.59 9,122,923 +0.86(+2.07%)
Sep 15, 2009 42.13 42.15 41.45 41.73 9,968,931 -0.52(-1.23%)
Sep 14, 2009 41.74 42.47 41.74 42.25 7,162,579 +0.48(+1.14%)
Sep 11, 2009 42.06 42.11 41.68 41.77 6,728,493 -0.35(-0.83%)
Sep 10, 2009 42.40 42.42 41.84 42.12 8,044,929 -0.11(-0.25%)
Sep 09, 2009 42.06 42.50 41.94 42.22 6,675,484 +0.01(+0.03%)
Sep 08, 2009 42.10 42.55 41.97 42.21 8,474,390 +0.15(+0.36%)
Sep 04, 2009 41.58 42.11 41.47 42.06 6,542,765 +0.34(+0.82%)
Sep 03, 2009 41.96 41.96 41.13 41.72 9,764,381 -0.45(-1.07%)
Sep 02, 2009 41.97 42.34 41.78 42.17 7,272,232 +0.09(+0.20%)
Sep 01, 2009 42.53 43.28 41.85 42.08 9,248,345 -0.57(-1.34%)
Aug 31, 2009 42.20 42.92 42.20 42.65 9,784,311 +0.12(+0.29%)
Aug 28, 2009 43.01 43.37 42.21 42.53 7,234,895 -0.46(-1.06%)
Aug 27, 2009 43.42 43.65 42.81 42.99 8,547,945 -0.71(-1.62%)
Aug 26, 2009 43.13 44.09 42.82 43.69 8,657,139 +0.63(+1.46%)
Aug 25, 2009 42.93 43.51 42.90 43.07 8,603,138 -0.01(-0.03%)
Aug 24, 2009 43.34 43.41 42.83 43.08 7,428,745 -0.19(-0.43%)
Aug 21, 2009 43.40 43.53 42.60 43.27 9,257,631 +0.25(+0.58%)
Aug 20, 2009 42.77 43.32 42.52 43.02 6,432,745 +0.11(+0.25%)
Aug 19, 2009 42.45 43.02 42.20 42.91 8,895,586 +0.27(+0.64%)
Aug 18, 2009 42.77 43.03 42.26 42.64 8,866,901 -0.06(-0.13%)
Aug 17, 2009 43.15 43.27 42.62 42.70 11,655,988 -0.72(-1.66%)
Aug 14, 2009 43.62 43.94 42.80 43.42 18,153,228 -0.01(-0.02%)
Aug 13, 2009 44.42 46.21 43.24 43.42 29,083,688 -0.93(-2.09%)
Aug 12, 2009 44.74 44.81 44.07 44.35 13,817,422 -0.46(-1.03%)
Aug 11, 2009 43.54 44.94 43.14 44.81 21,649,130 +1.12(+2.56%)
Aug 10, 2009 43.14 43.76 42.66 43.69 9,407,468 +0.54(+1.24%)
Aug 07, 2009 43.92 43.94 42.79 43.16 12,161,805 -0.14(-0.33%)
Aug 06, 2009 44.54 44.56 43.27 43.30 12,466,476 -1.16(-2.60%)
Aug 05, 2009 45.42 45.54 44.24 44.46 9,944,237 -1.50(-3.26%)
Aug 04, 2009 44.34 45.97 44.32 45.96 16,452,785 +1.09(+2.43%)
Aug 03, 2009 44.54 44.94 44.03 44.86 10,004,845 +0.41(+0.91%)
Jul 31, 2009 44.98 45.39 44.24 44.46 8,915,417 -0.57(-1.27%)
Jul 30, 2009 45.43 46.02 44.94 45.03 13,815,237 -0.09(-0.19%)
Jul 29, 2009 44.68 45.31 44.49 45.11 16,555,037 +0.58(+1.30%)
Jul 28, 2009 44.74 44.84 43.82 44.54 26,351,338 +1.18(+2.72%)
Jul 27, 2009 43.58 43.88 42.65 43.36 15,260,342 -0.11(-0.25%)
Jul 24, 2009 42.24 43.52 42.24 43.47 9,494,750 +0.77(+1.80%)
Jul 23, 2009 41.70 42.79 41.41 42.70 14,036,962 +1.05(+2.52%)
Jul 22, 2009 41.81 42.17 41.40 41.65 7,698,492 -0.19(-0.44%)
Jul 21, 2009 41.86 42.05 41.46 41.83 9,505,737 +0.26(+0.62%)
Jul 20, 2009 41.80 42.02 41.23 41.58 10,079,095 -0.37(-0.88%)
Jul 17, 2009 41.95 42.10 41.38 41.95 11,112,977 +0.23(+0.55%)
Jul 16, 2009 41.32 42.68 41.03 41.72 17,080,588 +0.43(+1.04%)
Jul 15, 2009 41.64 41.65 40.84 41.29 14,348,275 -0.16(-0.40%)
Jul 14, 2009 41.31 41.94 41.26 41.45 11,942,053 +0.06(+0.16%)
Jul 13, 2009 41.07 41.54 40.78 41.39 16,755,241 +0.14(+0.35%)
Jul 10, 2009 41.11 41.92 40.94 41.25 12,068,005 -0.23(-0.55%)
Jul 09, 2009 42.12 42.30 41.05 41.48 22,718,608 -0.98(-2.30%)
Jul 08, 2009 42.99 43.49 42.37 42.45 70,129,936 +5.19(+13.92%)
Jul 07, 2009 37.04 37.79 36.82 37.27 13,980,321 +0.13(+0.35%)
Jul 06, 2009 36.52 37.23 36.14 37.14 10,155,741 +0.41(+1.13%)
Jul 02, 2009 37.46 37.59 36.72 36.72 10,614,796 -0.92(-2.45%)
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.