Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 47.24 47.83 46.41 47.07 7,152,343 -0.09(-0.19%)
Sep 29, 2009 47.69 47.99 47.11 47.16 5,017,924 -0.65(-1.36%)
Sep 28, 2009 47.15 48.10 47.15 47.81 3,747,846 +0.74(+1.57%)
Sep 25, 2009 47.22 47.45 46.80 47.07 5,441,557 -0.19(-0.40%)
Sep 24, 2009 47.61 47.99 46.96 47.26 4,875,275 -0.20(-0.43%)
Sep 23, 2009 47.91 48.47 47.39 47.47 5,243,576 -0.35(-0.73%)
Sep 22, 2009 47.72 47.93 47.25 47.82 3,464,832 +0.27(+0.58%)
Sep 21, 2009 47.14 47.63 47.14 47.54 4,014,272 -0.05(-0.11%)
Sep 18, 2009 47.91 47.99 47.52 47.59 6,879,590 -0.17(-0.36%)
Sep 17, 2009 48.05 48.12 47.52 47.77 5,286,073 +0.01(+0.03%)
Sep 16, 2009 47.68 48.15 47.52 47.75 4,268,509 +0.12(+0.25%)
Sep 15, 2009 47.60 47.76 47.20 47.63 5,592,387 +0.08(+0.16%)
Sep 14, 2009 47.02 47.61 46.83 47.55 5,434,864 +0.36(+0.76%)
Sep 11, 2009 47.46 47.51 47.02 47.20 5,223,242 -0.25(-0.52%)
Sep 10, 2009 46.59 47.45 46.25 47.45 6,483,467 +0.77(+1.65%)
Sep 09, 2009 45.67 46.88 45.67 46.67 7,480,548 +0.95(+2.08%)
Sep 08, 2009 45.73 46.11 45.55 45.72 5,281,504 +0.22(+0.48%)
Sep 04, 2009 45.27 45.63 44.91 45.51 3,530,338 +0.21(+0.46%)
Sep 03, 2009 45.12 45.35 44.74 45.30 5,008,793 +0.28(+0.62%)
Sep 02, 2009 44.95 45.40 44.58 45.02 5,109,617 +0.22(+0.50%)
Sep 01, 2009 45.80 46.43 44.60 44.79 9,194,068 -1.19(-2.59%)
Aug 31, 2009 45.57 45.99 45.41 45.99 5,251,039 +0.11(+0.25%)
Aug 28, 2009 45.91 46.02 45.22 45.87 5,477,165 +0.19(+0.40%)
Aug 27, 2009 45.59 45.82 44.94 45.69 6,391,305 +0.13(+0.29%)
Aug 26, 2009 46.36 46.39 45.46 45.55 7,374,461 -0.80(-1.73%)
Aug 25, 2009 46.32 46.69 46.07 46.36 5,396,534 +0.08(+0.17%)
Aug 24, 2009 46.39 46.56 45.93 46.28 3,932,261 -0.05(-0.11%)
Aug 21, 2009 45.92 46.50 45.45 46.33 6,780,507 +0.90(+1.98%)
Aug 20, 2009 45.14 45.51 44.97 45.43 3,986,724 +0.28(+0.62%)
Aug 19, 2009 44.23 45.31 44.17 45.15 6,126,419 +0.61(+1.36%)
Aug 18, 2009 44.57 44.70 44.26 44.54 5,397,642 +0.38(+0.85%)
Aug 17, 2009 44.63 44.94 44.02 44.17 6,982,016 -0.99(-2.19%)
Aug 14, 2009 45.81 45.90 44.73 45.16 5,681,865 -0.59(-1.29%)
Aug 13, 2009 45.77 46.17 45.61 45.75 6,867,911 -0.05(-0.11%)
Aug 12, 2009 45.20 46.01 44.92 45.80 7,591,395 +0.63(+1.39%)
Aug 11, 2009 44.85 45.29 44.53 45.17 7,584,017 +0.27(+0.61%)
Aug 10, 2009 45.96 45.96 44.53 44.90 9,355,575 -1.26(-2.73%)
Aug 07, 2009 46.02 46.54 45.79 46.16 7,036,162 +0.32(+0.69%)
Aug 06, 2009 45.57 45.96 45.45 45.84 6,786,809 +0.36(+0.79%)
Aug 05, 2009 45.81 46.06 45.10 45.48 7,148,650 +0.05(+0.11%)
Aug 04, 2009 45.41 45.90 45.27 45.43 7,572,830 -0.22(-0.49%)
Aug 03, 2009 45.46 45.91 45.11 45.65 8,798,919 +1.00(+2.25%)
Jul 31, 2009 44.44 45.20 44.44 44.65 7,081,883 +0.39(+0.89%)
Jul 30, 2009 44.15 44.73 43.80 44.26 6,746,515 +0.75(+1.72%)
Jul 29, 2009 43.90 44.11 43.30 43.51 7,369,684 -0.73(-1.66%)
Jul 28, 2009 44.10 44.44 43.85 44.25 6,940,382 +0.03(+0.06%)
Jul 27, 2009 44.30 44.51 43.88 44.22 6,566,997 +0.27(+0.60%)
Jul 24, 2009 43.94 44.26 43.28 43.96 1,358 -0.01(-0.01%)
Jul 23, 2009 42.16 44.15 42.01 43.96 17,022,966 +3.01(+7.36%)
Jul 22, 2009 40.69 41.09 40.56 40.95 6,572,885 +0.30(+0.73%)
Jul 21, 2009 40.80 40.99 40.12 40.65 7,943,940 +0.23(+0.56%)
Jul 20, 2009 40.28 40.49 39.94 40.42 6,040,703 +0.58(+1.46%)
Jul 17, 2009 39.98 40.19 39.36 39.84 7,234,408 -0.30(-0.76%)
Jul 16, 2009 39.20 40.23 39.14 40.14 6,520,960 +0.89(+2.26%)
Jul 15, 2009 38.75 39.35 38.59 39.26 7,933,081 +0.87(+2.26%)
Jul 14, 2009 38.29 38.62 37.99 38.39 5,587,923 +0.09(+0.23%)
Jul 13, 2009 37.89 38.33 37.89 38.30 6,383,019 +0.44(+1.17%)
Jul 10, 2009 37.15 37.94 37.02 37.86 6,177,554 +0.44(+1.18%)
Jul 09, 2009 37.53 37.66 37.20 37.41 4,997,282 +0.04(+0.12%)
Jul 08, 2009 37.28 37.52 36.60 37.37 9,636,216 +0.16(+0.44%)
Jul 07, 2009 38.68 38.81 37.16 37.21 11,512,312 -1.21(-3.15%)
Jul 06, 2009 37.91 38.48 37.76 38.41 9,146,808 +0.27(+0.70%)
Jul 02, 2009 37.93 38.46 37.79 38.15 8,816,991 -0.31(-0.81%)
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.