Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 40.18 40.42 39.88 39.96 8,094,328 -0.11(-0.27%)
Nov 27, 2009 39.54 40.40 39.41 40.06 4,198,545 -0.41(-1.02%)
Nov 25, 2009 40.31 40.93 40.21 40.47 6,590,296 +0.20(+0.49%)
Nov 24, 2009 40.03 40.27 39.84 40.27 7,302,516 +0.39(+0.98%)
Nov 23, 2009 39.58 40.13 39.53 39.88 7,098,903 +0.62(+1.57%)
Nov 20, 2009 39.56 39.56 39.08 39.27 13,388,489 -0.48(-1.21%)
Nov 19, 2009 39.63 39.88 39.35 39.75 7,023,823 -0.06(-0.14%)
Nov 18, 2009 39.69 40.04 39.57 39.81 8,389,673 -0.10(-0.25%)
Nov 17, 2009 39.71 39.96 39.58 39.91 5,776,127 +0.10(+0.25%)
Nov 16, 2009 39.39 39.96 39.23 39.81 8,620,282 +0.52(+1.32%)
Nov 13, 2009 39.27 39.45 39.13 39.29 7,249,049 +0.13(+0.34%)
Nov 12, 2009 39.17 39.57 38.87 39.15 11,592,242 +0.31(+0.80%)
Nov 11, 2009 38.41 38.89 38.40 38.84 6,926,145 +0.48(+1.26%)
Nov 10, 2009 38.88 38.97 38.15 38.36 12,545,891 -0.57(-1.48%)
Nov 09, 2009 38.79 39.09 38.65 38.93 8,926,888 +0.16(+0.40%)
Nov 06, 2009 38.20 38.96 38.20 38.78 7,750,248 +0.45(+1.18%)
Nov 05, 2009 37.64 38.52 37.42 38.32 12,033,900 +1.37(+3.70%)
Nov 04, 2009 37.21 37.49 36.67 36.96 12,038,418 -0.30(-0.80%)
Nov 03, 2009 37.07 37.49 36.87 37.25 9,954,859 +0.08(+0.21%)
Nov 02, 2009 37.48 38.17 36.99 37.18 15,185,227 -0.84(-2.22%)
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%)
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.