Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 43.18 43.30 42.54 42.99 8,395,453 -0.16(-0.38%)
Sep 29, 2009 43.35 43.71 42.94 43.15 7,844,977 +0.01(+0.02%)
Sep 28, 2009 43.06 43.88 43.06 43.14 6,507,577 +0.13(+0.30%)
Sep 25, 2009 43.31 43.66 42.98 43.01 7,117,718 -0.36(-0.84%)
Sep 24, 2009 43.17 43.69 43.06 43.38 8,540,700 +0.16(+0.38%)
Sep 23, 2009 43.53 43.53 43.01 43.21 10,635,010 -0.20(-0.46%)
Sep 22, 2009 44.54 44.62 43.23 43.41 12,822,841 -1.06(-2.38%)
Sep 21, 2009 44.41 44.51 43.66 44.47 11,562,604 +1.08(+2.48%)
Sep 18, 2009 43.39 43.75 43.13 43.39 13,537,646 +0.20(+0.46%)
Sep 17, 2009 42.71 43.22 42.55 43.19 10,803,419 +0.59(+1.39%)
Sep 16, 2009 41.82 42.66 41.72 42.60 9,120,452 +0.86(+2.07%)
Sep 15, 2009 42.14 42.16 41.47 41.74 9,966,230 -0.52(-1.23%)
Sep 14, 2009 41.75 42.48 41.75 42.26 7,160,639 +0.48(+1.14%)
Sep 11, 2009 42.07 42.12 41.69 41.78 6,726,670 -0.35(-0.83%)
Sep 10, 2009 42.41 42.43 41.85 42.13 8,042,750 -0.11(-0.25%)
Sep 09, 2009 42.07 42.51 41.95 42.24 6,673,676 +0.01(+0.03%)
Sep 08, 2009 42.11 42.56 41.98 42.22 8,472,094 +0.15(+0.36%)
Sep 04, 2009 41.59 42.12 41.48 42.07 6,540,992 +0.34(+0.82%)
Sep 03, 2009 41.97 41.97 41.14 41.73 9,761,735 -0.45(-1.07%)
Sep 02, 2009 41.99 42.35 41.79 42.18 7,270,261 +0.09(+0.20%)
Sep 01, 2009 42.54 43.29 41.86 42.09 9,245,839 -0.57(-1.34%)
Aug 31, 2009 42.21 42.94 42.21 42.66 9,781,660 +0.12(+0.29%)
Aug 28, 2009 43.02 43.38 42.22 42.54 7,232,935 -0.46(-1.06%)
Aug 27, 2009 43.43 43.66 42.82 43.00 8,545,629 -0.71(-1.62%)
Aug 26, 2009 43.14 44.10 42.84 43.71 8,654,794 +0.63(+1.46%)
Aug 25, 2009 42.94 43.52 42.91 43.08 8,600,808 -0.01(-0.03%)
Aug 24, 2009 43.36 43.42 42.84 43.09 7,426,732 -0.19(-0.43%)
Aug 21, 2009 43.41 43.54 42.61 43.28 9,255,123 +0.25(+0.58%)
Aug 20, 2009 42.79 43.33 42.54 43.03 6,431,003 +0.11(+0.25%)
Aug 19, 2009 42.46 43.04 42.21 42.92 8,893,176 +0.27(+0.64%)
Aug 18, 2009 42.79 43.04 42.27 42.65 8,864,498 -0.06(-0.13%)
Aug 17, 2009 43.16 43.28 42.63 42.71 11,652,830 -0.72(-1.66%)
Aug 14, 2009 43.63 43.95 42.81 43.43 18,148,310 -0.01(-0.02%)
Aug 13, 2009 44.43 46.22 43.26 43.43 29,075,808 -0.93(-2.09%)
Aug 12, 2009 44.76 44.82 44.08 44.36 13,813,678 -0.46(-1.03%)
Aug 11, 2009 43.55 44.95 43.15 44.83 21,643,264 +1.12(+2.56%)
Aug 10, 2009 43.16 43.77 42.67 43.71 9,404,919 +0.54(+1.24%)
Aug 07, 2009 43.93 43.96 42.80 43.17 12,158,510 -0.14(-0.33%)
Aug 06, 2009 44.55 44.58 43.28 43.31 12,463,098 -1.16(-2.60%)
Aug 05, 2009 45.43 45.55 44.26 44.47 9,941,543 -1.50(-3.26%)
Aug 04, 2009 44.35 45.98 44.33 45.97 16,448,327 +1.09(+2.43%)
Aug 03, 2009 44.55 44.95 44.04 44.88 10,002,134 +0.41(+0.91%)
Jul 31, 2009 44.99 45.40 44.25 44.47 8,913,001 -0.57(-1.27%)
Jul 30, 2009 45.44 46.03 44.95 45.04 13,811,494 -0.09(-0.19%)
Jul 29, 2009 44.69 45.32 44.51 45.13 16,550,551 +0.58(+1.30%)
Jul 28, 2009 44.76 44.85 43.83 44.55 26,344,198 +1.18(+2.72%)
Jul 27, 2009 43.59 43.89 42.66 43.37 15,256,208 -0.11(-0.25%)
Jul 24, 2009 42.25 43.53 42.25 43.48 9,492,178 +0.77(+1.80%)
Jul 23, 2009 41.71 42.80 41.42 42.71 14,033,159 +1.05(+2.52%)
Jul 22, 2009 41.82 42.19 41.41 41.66 7,696,406 -0.19(-0.44%)
Jul 21, 2009 41.87 42.06 41.47 41.84 9,503,161 +0.26(+0.62%)
Jul 20, 2009 41.81 42.04 41.24 41.59 10,076,364 -0.37(-0.88%)
Jul 17, 2009 41.96 42.11 41.39 41.96 11,109,967 +0.23(+0.55%)
Jul 16, 2009 41.33 42.69 41.04 41.73 17,075,960 +0.43(+1.04%)
Jul 15, 2009 41.65 41.66 40.85 41.30 14,344,387 -0.16(-0.40%)
Jul 14, 2009 41.32 41.95 41.27 41.47 11,938,818 +0.06(+0.16%)
Jul 13, 2009 41.08 41.55 40.79 41.40 16,750,701 +0.14(+0.35%)
Jul 10, 2009 41.12 41.94 40.95 41.26 12,064,736 -0.23(-0.55%)
Jul 09, 2009 42.13 42.31 41.07 41.49 22,712,452 -0.98(-2.30%)
Jul 08, 2009 43.00 43.50 42.38 42.46 70,110,936 +5.19(+13.92%)
Jul 07, 2009 37.05 37.80 36.83 37.28 13,976,533 +0.13(+0.35%)
Jul 06, 2009 36.53 37.24 36.15 37.15 10,152,989 +0.41(+1.13%)
Jul 02, 2009 37.47 37.60 36.73 36.73 10,611,920 -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.