Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 45.91 45.99 44.12 44.36 997,855 -1.66(-3.61%)
Oct 29, 2009 46.57 46.74 45.25 46.02 1,153,826 +0.07(+0.15%)
Oct 28, 2009 48.27 48.31 45.42 45.95 1,922,009 -2.46(-5.08%)
Oct 27, 2009 48.87 49.23 48.33 48.41 573,489 -0.30(-0.62%)
Oct 26, 2009 49.42 50.46 48.56 48.71 858,073 -0.63(-1.28%)
Oct 23, 2009 49.66 49.81 49.14 49.34 683,459 -1.08(-2.14%)
Oct 22, 2009 49.40 50.70 48.79 50.42 744,524 +0.97(+1.96%)
Oct 21, 2009 49.97 50.67 49.40 49.45 881,959 -0.82(-1.63%)
Oct 20, 2009 50.00 50.35 49.95 50.27 702,284 -0.38(-0.75%)
Oct 19, 2009 50.46 51.00 50.06 50.65 520,123 +0.20(+0.40%)
Oct 16, 2009 49.78 50.68 49.37 50.45 692,071 -0.06(-0.12%)
Oct 15, 2009 49.44 50.54 49.22 50.51 926,513 +0.86(+1.73%)
Oct 14, 2009 48.93 49.66 48.73 49.65 659,631 +1.25(+2.58%)
Oct 13, 2009 48.38 48.58 47.71 48.40 463,703 +0.09(+0.19%)
Oct 12, 2009 48.87 48.97 48.19 48.31 408,425 -0.17(-0.35%)
Oct 09, 2009 48.05 48.67 48.04 48.48 467,223 +0.22(+0.46%)
Oct 08, 2009 48.51 49.08 48.16 48.26 692,358 +0.25(+0.52%)
Oct 07, 2009 47.96 48.49 47.69 48.01 581,757 -0.14(-0.29%)
Oct 06, 2009 48.00 48.53 47.68 48.15 631,645 +0.55(+1.16%)
Oct 05, 2009 47.60 47.98 47.15 47.60 644,350 +0.30(+0.63%)
Oct 02, 2009 46.25 47.89 46.04 47.30 1,072,805 +0.44(+0.94%)
Oct 01, 2009 48.39 48.39 46.53 46.86 1,203,296 -1.51(-3.12%)
Sep 30, 2009 48.85 48.94 47.63 48.37 991,963 -0.31(-0.64%)
Sep 29, 2009 48.79 49.37 48.47 48.68 680,446 +0.07(+0.14%)
Sep 28, 2009 47.69 48.93 47.43 48.61 814,361 +1.21(+2.55%)
Sep 25, 2009 47.83 48.42 47.16 47.40 722,757 -0.62(-1.29%)
Sep 24, 2009 49.08 49.55 47.54 48.02 1,385,628 -0.89(-1.82%)
Sep 23, 2009 50.16 50.16 48.83 48.91 857,544 -1.30(-2.59%)
Sep 22, 2009 50.13 50.29 49.54 50.21 998,310 +0.52(+1.05%)
Sep 21, 2009 49.31 49.75 48.87 49.69 744,849 -0.15(-0.30%)
Sep 18, 2009 49.63 49.89 48.82 49.84 1,092,222 +0.71(+1.45%)
Sep 17, 2009 48.85 49.49 48.68 49.13 722,052 +1.17(+2.44%)
Sep 16, 2009 47.73 49.31 47.34 47.96 1,004,581 +0.53(+1.12%)
Sep 15, 2009 46.74 47.50 46.30 47.43 778,537 +1.18(+2.55%)
Sep 14, 2009 45.36 46.25 45.28 46.25 534,689 +0.54(+1.18%)
Sep 11, 2009 46.53 46.53 45.53 45.71 533,083 -0.56(-1.21%)
Sep 10, 2009 46.11 46.34 45.11 46.27 851,489 +0.22(+0.48%)
Sep 09, 2009 45.92 46.30 45.70 46.05 1,374,367 +0.13(+0.28%)
Sep 08, 2009 46.12 46.52 45.45 45.92 15,534,611 +0.37(+0.81%)
Sep 04, 2009 45.03 45.61 44.38 45.55 1,111,739 +0.60(+1.33%)
Sep 03, 2009 44.90 44.99 44.34 44.95 929,114 +0.34(+0.76%)
Sep 02, 2009 44.86 45.31 44.40 44.61 815,005 -0.46(-1.02%)
Sep 01, 2009 46.34 46.67 45.05 45.07 882,086 -1.43(-3.08%)
Aug 31, 2009 46.96 47.38 46.27 46.50 1,292,244 +0.50(+1.09%)
Aug 28, 2009 46.50 46.50 45.60 46.00 269,776 +0.02(+0.04%)
Aug 27, 2009 45.99 46.32 45.02 45.98 261,897 -0.06(-0.13%)
Aug 26, 2009 46.22 46.79 45.61 46.04 349,096 -0.27(-0.58%)
Aug 25, 2009 46.34 46.80 45.84 46.31 345,414 +0.26(+0.56%)
Aug 24, 2009 46.46 47.00 45.89 46.05 250,512 -0.14(-0.30%)
Aug 21, 2009 44.95 46.29 44.89 46.19 445,111 +1.63(+3.66%)
Aug 20, 2009 44.71 45.13 44.42 44.56 290,076 -0.25(-0.56%)
Aug 19, 2009 43.53 45.17 43.15 44.81 354,718 +0.63(+1.43%)
Aug 18, 2009 43.86 44.28 43.49 44.18 454,691 -0.13(-0.29%)
Aug 17, 2009 44.53 44.72 43.70 44.31 471,941 -1.04(-2.29%)
Aug 14, 2009 45.81 45.97 44.92 45.35 366,705 -0.68(-1.48%)
Aug 13, 2009 45.67 46.15 45.52 46.03 435,105 +0.38(+0.83%)
Aug 12, 2009 44.75 45.98 44.75 45.65 429,319 +0.69(+1.53%)
Aug 11, 2009 44.94 45.27 44.67 44.96 417,864 -0.14(-0.31%)
Aug 10, 2009 45.02 45.30 44.62 45.10 429,358 -0.15(-0.33%)
Aug 07, 2009 45.43 45.57 44.54 45.25 417,338 +0.49(+1.09%)
Aug 06, 2009 45.39 45.51 44.53 44.76 478,818 -0.31(-0.69%)
Aug 05, 2009 45.75 45.75 44.36 45.07 409,716 -0.40(-0.88%)
Aug 04, 2009 44.75 45.76 44.60 45.47 403,977 +0.22(+0.49%)
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.