Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 47.90 48.29 46.65 46.92 7,106,328 -1.22(-2.53%)
Oct 29, 2009 47.63 48.45 47.61 48.14 6,609,023 +0.65(+1.37%)
Oct 28, 2009 48.50 48.66 47.38 47.49 6,901,045 -0.98(-2.03%)
Oct 27, 2009 49.10 49.28 48.36 48.47 7,059,338 -0.52(-1.07%)
Oct 26, 2009 49.53 50.14 48.58 49.00 6,085,350 -0.64(-1.29%)
Oct 23, 2009 49.49 49.75 48.99 49.63 8,553,492 -0.62(-1.23%)
Oct 22, 2009 49.75 50.55 49.19 50.25 11,267,933 +1.57(+3.22%)
Oct 21, 2009 48.30 49.35 48.30 48.68 5,551,072 +0.24(+0.50%)
Oct 20, 2009 48.26 48.52 48.22 48.44 5,500,139 -0.24(-0.48%)
Oct 19, 2009 48.65 49.16 48.36 48.68 4,808,118 +0.19(+0.39%)
Oct 16, 2009 48.49 49.11 48.12 48.49 5,224,173 -0.48(-0.98%)
Oct 15, 2009 48.60 49.26 48.60 48.96 5,791,146 +0.13(+0.26%)
Oct 14, 2009 48.06 49.07 47.88 48.84 6,462,508 +1.22(+2.57%)
Oct 13, 2009 47.71 47.97 47.32 47.61 3,857,096 -0.15(-0.31%)
Oct 12, 2009 48.10 48.19 47.50 47.76 3,771,325 +0.10(+0.20%)
Oct 09, 2009 47.49 47.66 47.19 47.66 4,395,951 +0.13(+0.27%)
Oct 08, 2009 46.80 47.80 46.80 47.54 5,172,151 +0.89(+1.90%)
Oct 07, 2009 46.90 47.10 46.39 46.65 4,966,347 -0.50(-1.07%)
Oct 06, 2009 46.85 47.68 46.76 47.15 4,281,303 +0.58(+1.25%)
Oct 05, 2009 45.88 46.81 45.86 46.57 4,132,830 +0.70(+1.52%)
Oct 02, 2009 45.80 46.15 45.68 45.88 5,084,489 -0.40(-0.85%)
Oct 01, 2009 46.92 47.11 46.18 46.27 6,840,190 -0.80(-1.69%)
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%)
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.