Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 42.60 42.95 41.49 41.73 7,990,851 -1.08(-2.53%)
Oct 29, 2009 42.36 43.09 42.34 42.81 7,431,648 +0.58(+1.37%)
Oct 28, 2009 43.14 43.28 42.13 42.23 7,760,017 -0.87(-2.03%)
Oct 27, 2009 43.67 43.82 43.01 43.11 7,938,013 -0.47(-1.07%)
Oct 26, 2009 44.05 44.59 43.20 43.57 6,842,793 -0.57(-1.29%)
Oct 23, 2009 44.01 44.24 43.57 44.14 9,618,144 -0.55(-1.23%)
Oct 22, 2009 44.24 44.95 43.74 44.69 12,670,451 +1.40(+3.22%)
Oct 21, 2009 42.95 43.89 42.95 43.29 6,242,013 +0.22(+0.50%)
Oct 20, 2009 42.91 43.15 42.88 43.08 6,184,741 -0.21(-0.48%)
Oct 19, 2009 43.26 43.72 43.01 43.29 5,406,584 +0.17(+0.39%)
Oct 16, 2009 43.12 43.67 42.80 43.12 5,874,425 -0.43(-0.98%)
Oct 15, 2009 43.22 43.81 43.22 43.54 6,511,970 +0.11(+0.26%)
Oct 14, 2009 42.74 43.63 42.58 43.43 7,266,895 +1.09(+2.57%)
Oct 13, 2009 42.43 42.66 42.09 42.34 4,337,189 -0.13(-0.31%)
Oct 12, 2009 42.78 42.86 42.24 42.47 4,240,742 +0.09(+0.20%)
Oct 09, 2009 42.23 42.39 41.97 42.39 4,943,115 +0.11(+0.27%)
Oct 08, 2009 41.62 42.51 41.62 42.27 5,815,928 +0.79(+1.90%)
Oct 07, 2009 41.71 41.89 41.25 41.49 5,584,508 -0.45(-1.07%)
Oct 06, 2009 41.67 42.40 41.59 41.93 4,814,196 +0.52(+1.25%)
Oct 05, 2009 40.80 41.63 40.78 41.42 4,647,244 +0.62(+1.52%)
Oct 02, 2009 40.73 41.04 40.62 40.80 5,717,354 -0.35(-0.85%)
Oct 01, 2009 41.72 41.90 41.07 41.15 7,691,588 -0.71(-1.69%)
Sep 30, 2009 42.01 42.53 41.28 41.86 8,042,595 -0.08(-0.19%)
Sep 29, 2009 42.42 42.68 41.89 41.94 5,642,505 -0.58(-1.36%)
Sep 28, 2009 41.93 42.77 41.93 42.52 4,214,340 +0.66(+1.57%)
Sep 25, 2009 42.00 42.19 41.62 41.86 6,118,867 -0.17(-0.40%)
Sep 24, 2009 42.34 42.68 41.76 42.03 5,482,100 -0.18(-0.43%)
Sep 23, 2009 42.61 43.11 42.14 42.21 5,896,243 -0.31(-0.73%)
Sep 22, 2009 42.44 42.63 42.02 42.52 3,896,099 +0.24(+0.58%)
Sep 21, 2009 41.92 42.36 41.92 42.28 4,513,928 -0.05(-0.11%)
Sep 18, 2009 42.61 42.68 42.26 42.32 7,735,892 -0.15(-0.36%)
Sep 17, 2009 42.73 42.80 42.26 42.48 5,944,030 +0.01(+0.03%)
Sep 16, 2009 42.40 42.82 42.26 42.46 4,799,810 +0.11(+0.25%)
Sep 15, 2009 42.33 42.47 41.97 42.36 6,288,471 +0.07(+0.16%)
Sep 14, 2009 41.81 42.34 41.64 42.29 6,111,341 +0.32(+0.76%)
Sep 11, 2009 42.21 42.25 41.81 41.97 5,873,378 -0.22(-0.52%)
Sep 10, 2009 41.43 42.19 41.13 42.19 7,290,464 +0.69(+1.65%)
Sep 09, 2009 40.62 41.69 40.62 41.51 8,411,652 +0.85(+2.08%)
Sep 08, 2009 40.67 41.01 40.50 40.66 5,938,893 +0.19(+0.48%)
Sep 04, 2009 40.26 40.58 39.94 40.47 3,969,759 +0.19(+0.46%)
Sep 03, 2009 40.12 40.33 39.78 40.28 5,632,237 +0.25(+0.62%)
Sep 02, 2009 39.98 40.37 39.64 40.03 5,745,611 +0.20(+0.50%)
Sep 01, 2009 40.73 41.29 39.66 39.83 10,338,453 -1.06(-2.59%)
Aug 31, 2009 40.53 40.90 40.38 40.90 5,904,635 +0.10(+0.25%)
Aug 28, 2009 40.83 40.92 40.21 40.79 6,158,907 +0.16(+0.40%)
Aug 27, 2009 40.54 40.75 39.97 40.63 7,186,831 +0.12(+0.29%)
Aug 26, 2009 41.23 41.26 40.42 40.51 8,292,359 -0.71(-1.73%)
Aug 25, 2009 41.19 41.52 40.97 41.22 6,068,240 +0.07(+0.17%)
Aug 24, 2009 41.26 41.41 40.84 41.16 4,421,709 -0.05(-0.11%)
Aug 21, 2009 40.84 41.35 40.42 41.20 7,624,476 +0.80(+1.98%)
Aug 20, 2009 40.15 40.48 39.99 40.40 4,482,951 +0.25(+0.62%)
Aug 19, 2009 39.34 40.29 39.28 40.15 6,888,974 +0.49(+1.24%)
Aug 18, 2009 39.68 39.80 39.41 39.66 6,062,230 +0.33(+0.85%)
Aug 17, 2009 39.74 40.02 39.20 39.33 7,841,682 -0.88(-2.19%)
Aug 14, 2009 40.79 40.87 39.82 40.21 6,381,449 -0.52(-1.29%)
Aug 13, 2009 40.75 41.11 40.61 40.73 7,713,527 -0.05(-0.11%)
Aug 12, 2009 40.24 40.97 39.99 40.78 8,526,092 +0.56(+1.39%)
Aug 11, 2009 39.94 40.33 39.65 40.22 8,517,805 +0.24(+0.61%)
Aug 10, 2009 40.92 40.92 39.64 39.98 10,507,487 -1.12(-2.73%)
Aug 07, 2009 40.97 41.44 40.77 41.10 7,902,495 +0.28(+0.69%)
Aug 06, 2009 40.57 40.92 40.47 40.82 7,622,440 +0.32(+0.79%)
Aug 05, 2009 40.79 41.01 40.16 40.50 8,028,833 +0.04(+0.11%)
Aug 04, 2009 40.43 40.87 40.31 40.45 8,505,241 -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.