Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 42.61 42.96 41.50 41.74 7,988,713 -1.08(-2.53%)
Oct 29, 2009 42.37 43.10 42.35 42.82 7,429,659 +0.58(+1.37%)
Oct 28, 2009 43.15 43.29 42.14 42.25 7,757,941 -0.87(-2.03%)
Oct 27, 2009 43.68 43.83 43.02 43.12 7,935,889 -0.47(-1.07%)
Oct 26, 2009 44.06 44.60 43.21 43.58 6,840,962 -0.57(-1.28%)
Oct 23, 2009 44.02 44.25 43.58 44.15 9,615,571 -0.55(-1.23%)
Oct 22, 2009 44.25 44.96 43.75 44.70 12,667,060 +1.40(+3.22%)
Oct 21, 2009 42.97 43.90 42.97 43.31 6,240,343 +0.22(+0.50%)
Oct 20, 2009 42.93 43.16 42.89 43.09 6,183,086 -0.21(-0.48%)
Oct 19, 2009 43.27 43.73 43.02 43.30 5,405,137 +0.17(+0.39%)
Oct 16, 2009 43.13 43.69 42.81 43.13 5,872,853 -0.43(-0.98%)
Oct 15, 2009 43.23 43.82 43.23 43.56 6,510,227 +0.11(+0.26%)
Oct 14, 2009 42.75 43.65 42.59 43.44 7,264,951 +1.09(+2.57%)
Oct 13, 2009 42.44 42.67 42.10 42.35 4,336,028 -0.13(-0.31%)
Oct 12, 2009 42.79 42.87 42.25 42.48 4,239,607 +0.09(+0.20%)
Oct 09, 2009 42.25 42.40 41.98 42.40 4,941,792 +0.11(+0.27%)
Oct 08, 2009 41.63 42.52 41.63 42.28 5,814,371 +0.79(+1.90%)
Oct 07, 2009 41.72 41.90 41.26 41.50 5,583,014 -0.45(-1.07%)
Oct 06, 2009 41.68 42.41 41.60 41.94 4,812,908 +0.52(+1.25%)
Oct 05, 2009 40.82 41.64 40.79 41.43 4,646,000 +0.62(+1.52%)
Oct 02, 2009 40.74 41.05 40.63 40.81 5,715,825 -0.35(-0.85%)
Oct 01, 2009 41.73 41.91 41.08 41.16 7,689,530 -0.71(-1.69%)
Sep 30, 2009 42.02 42.55 41.29 41.87 8,040,443 -0.08(-0.19%)
Sep 29, 2009 42.43 42.69 41.90 41.95 5,640,995 -0.58(-1.36%)
Sep 28, 2009 41.94 42.78 41.94 42.53 4,213,213 +0.66(+1.57%)
Sep 25, 2009 42.01 42.21 41.63 41.87 6,117,230 -0.17(-0.40%)
Sep 24, 2009 42.35 42.69 41.77 42.04 5,480,633 -0.18(-0.43%)
Sep 23, 2009 42.62 43.12 42.15 42.22 5,894,665 -0.31(-0.73%)
Sep 22, 2009 42.45 42.64 42.04 42.53 3,895,057 +0.24(+0.58%)
Sep 21, 2009 41.93 42.37 41.93 42.29 4,512,720 -0.05(-0.11%)
Sep 18, 2009 42.62 42.69 42.27 42.34 7,733,822 -0.15(-0.36%)
Sep 17, 2009 42.74 42.81 42.27 42.49 5,942,440 +0.01(+0.03%)
Sep 16, 2009 42.42 42.83 42.27 42.48 4,798,525 +0.11(+0.25%)
Sep 15, 2009 42.34 42.48 41.98 42.37 6,286,788 +0.07(+0.16%)
Sep 14, 2009 41.83 42.35 41.66 42.30 6,109,705 +0.32(+0.76%)
Sep 11, 2009 42.22 42.26 41.83 41.98 5,871,806 -0.22(-0.52%)
Sep 10, 2009 41.45 42.21 41.14 42.21 7,288,513 +0.69(+1.65%)
Sep 09, 2009 40.63 41.70 40.63 41.52 8,409,401 +0.85(+2.08%)
Sep 08, 2009 40.68 41.02 40.51 40.67 5,937,303 +0.19(+0.48%)
Sep 04, 2009 40.27 40.59 39.95 40.48 3,968,697 +0.19(+0.46%)
Sep 03, 2009 40.13 40.34 39.79 40.29 5,630,730 +0.25(+0.62%)
Sep 02, 2009 39.99 40.38 39.65 40.04 5,744,073 +0.20(+0.50%)
Sep 01, 2009 40.74 41.30 39.68 39.85 10,335,686 -1.06(-2.59%)
Aug 31, 2009 40.54 40.91 40.40 40.91 5,903,055 +0.10(+0.25%)
Aug 28, 2009 40.84 40.93 40.23 40.80 6,157,259 +0.16(+0.40%)
Aug 27, 2009 40.55 40.76 39.98 40.64 7,184,907 +0.12(+0.29%)
Aug 26, 2009 41.24 41.27 40.44 40.52 8,290,140 -0.71(-1.73%)
Aug 25, 2009 41.20 41.54 40.99 41.24 6,066,616 +0.07(+0.17%)
Aug 24, 2009 41.27 41.42 40.86 41.17 4,420,526 -0.05(-0.11%)
Aug 21, 2009 40.85 41.37 40.43 41.21 7,622,436 +0.80(+1.98%)
Aug 20, 2009 40.16 40.49 40.00 40.41 4,481,752 +0.25(+0.62%)
Aug 19, 2009 39.35 40.30 39.30 40.16 6,887,131 +0.49(+1.24%)
Aug 18, 2009 39.69 39.81 39.42 39.67 6,060,607 +0.34(+0.85%)
Aug 17, 2009 39.75 40.03 39.21 39.34 7,839,582 -0.88(-2.19%)
Aug 14, 2009 40.80 40.88 39.84 40.22 6,379,740 -0.52(-1.29%)
Aug 13, 2009 40.76 41.12 40.62 40.74 7,711,462 -0.05(-0.11%)
Aug 12, 2009 40.25 40.98 40.00 40.79 8,523,809 +0.56(+1.39%)
Aug 11, 2009 39.95 40.34 39.66 40.23 8,515,524 +0.24(+0.61%)
Aug 10, 2009 40.93 40.93 39.65 39.99 10,504,674 -1.12(-2.73%)
Aug 07, 2009 40.99 41.45 40.78 41.11 7,900,379 +0.28(+0.69%)
Aug 06, 2009 40.59 40.93 40.48 40.83 7,620,399 +0.32(+0.79%)
Aug 05, 2009 40.80 41.02 40.17 40.51 8,026,683 +0.04(+0.11%)
Aug 04, 2009 40.44 40.88 40.32 40.46 8,502,964 -0.20(-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.