Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 40.43 40.67 40.13 40.21 8,044,066 -0.11(-0.27%)
Nov 27, 2009 39.78 40.65 39.66 40.31 4,172,473 -0.41(-1.02%)
Nov 25, 2009 40.56 41.19 40.46 40.73 6,549,373 +0.20(+0.49%)
Nov 24, 2009 40.28 40.53 40.08 40.53 7,257,170 +0.39(+0.98%)
Nov 23, 2009 39.83 40.38 39.78 40.13 7,054,822 +0.62(+1.57%)
Nov 20, 2009 39.81 39.81 39.33 39.51 13,305,352 -0.49(-1.21%)
Nov 19, 2009 39.87 40.13 39.60 40.00 6,980,208 -0.06(-0.14%)
Nov 18, 2009 39.93 40.29 39.81 40.06 8,337,576 -0.10(-0.25%)
Nov 17, 2009 39.96 40.21 39.83 40.16 5,740,260 +0.10(+0.25%)
Nov 16, 2009 39.63 40.21 39.48 40.06 8,566,754 +0.52(+1.32%)
Nov 13, 2009 39.51 39.70 39.37 39.53 7,204,036 +0.14(+0.34%)
Nov 12, 2009 39.41 39.82 39.11 39.40 11,520,259 +0.31(+0.80%)
Nov 11, 2009 38.65 39.13 38.64 39.09 6,883,136 +0.49(+1.26%)
Nov 10, 2009 39.13 39.22 38.39 38.60 12,467,987 -0.58(-1.48%)
Nov 09, 2009 39.04 39.33 38.89 39.18 8,871,456 +0.16(+0.40%)
Nov 06, 2009 38.44 39.20 38.44 39.02 7,702,122 +0.46(+1.18%)
Nov 05, 2009 37.87 38.76 37.65 38.56 11,959,174 +1.38(+3.70%)
Nov 04, 2009 37.44 37.72 36.90 37.19 11,963,665 -0.30(-0.80%)
Nov 03, 2009 37.30 37.72 37.10 37.49 9,893,044 +0.08(+0.21%)
Nov 02, 2009 37.72 38.41 37.22 37.41 15,090,933 -0.85(-2.22%)
Oct 30, 2009 38.61 39.13 37.75 38.26 16,866,320 -0.48(-1.23%)
Oct 29, 2009 38.48 38.98 38.48 38.74 9,965,546 +0.41(+1.08%)
Oct 28, 2009 38.78 39.09 38.31 38.32 9,387,511 -0.50(-1.29%)
Oct 27, 2009 38.53 39.13 38.39 38.82 12,404,891 +0.06(+0.15%)
Oct 26, 2009 40.09 40.40 38.58 38.76 17,664,724 -1.31(-3.28%)
Oct 23, 2009 40.04 40.54 39.78 40.08 13,458,442 -0.49(-1.20%)
Oct 22, 2009 41.18 41.20 39.98 40.56 28,861,758 -1.82(-4.29%)
Oct 21, 2009 41.87 42.80 41.53 42.38 18,656,886 +0.90(+2.17%)
Oct 20, 2009 41.96 42.70 41.40 41.48 15,215,564 -1.50(-3.49%)
Oct 19, 2009 42.64 43.67 42.45 42.98 14,999,561 -0.77(-1.76%)
Oct 16, 2009 43.85 44.04 43.30 43.75 9,201,434 -0.36(-0.82%)
Oct 15, 2009 43.22 44.13 43.06 44.12 11,064,259 +0.90(+2.08%)
Oct 14, 2009 42.35 43.36 42.35 43.22 9,380,705 +0.93(+2.19%)
Oct 13, 2009 42.37 42.50 42.06 42.29 7,664,880 -0.17(-0.40%)
Oct 12, 2009 42.90 43.09 42.35 42.46 7,686,708 +0.06(+0.15%)
Oct 09, 2009 42.11 42.64 42.07 42.40 6,694,173 +0.38(+0.90%)
Oct 08, 2009 42.07 42.41 41.89 42.02 7,518,898 +0.25(+0.60%)
Oct 07, 2009 41.86 42.01 41.60 41.77 6,469,653 -0.23(-0.54%)
Oct 06, 2009 41.58 42.36 41.50 42.00 7,553,215 +0.39(+0.94%)
Oct 05, 2009 41.84 41.95 41.39 41.60 7,283,329 -0.19(-0.46%)
Oct 02, 2009 42.09 42.28 41.64 41.80 6,335,312 -0.30(-0.71%)
Oct 01, 2009 42.92 43.12 42.08 42.10 9,737,541 -0.88(-2.04%)
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%)
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.