Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 51.64 52.06 50.29 50.59 6,591,717 -1.31(-2.53%)
Oct 29, 2009 51.35 52.24 51.32 51.90 6,130,426 +0.70(+1.37%)
Oct 28, 2009 52.29 52.46 51.07 51.20 6,401,300 -1.06(-2.03%)
Oct 27, 2009 52.94 53.12 52.13 52.26 6,548,131 -0.56(-1.07%)
Oct 26, 2009 53.40 54.05 52.37 52.82 5,644,675 -0.69(-1.29%)
Oct 23, 2009 53.35 53.63 52.81 53.51 7,934,084 -0.67(-1.23%)
Oct 22, 2009 53.63 54.49 53.03 54.18 10,451,956 +1.69(+3.22%)
Oct 21, 2009 52.07 53.21 52.07 52.48 5,149,087 +0.26(+0.50%)
Oct 20, 2009 52.02 52.31 51.98 52.22 5,101,842 -0.25(-0.48%)
Oct 19, 2009 52.44 53.00 52.13 52.48 4,459,934 +0.21(+0.39%)
Oct 16, 2009 52.27 52.94 51.88 52.27 4,845,860 -0.52(-0.98%)
Oct 15, 2009 52.39 53.10 52.39 52.79 5,371,776 +0.14(+0.26%)
Oct 14, 2009 51.81 52.90 51.62 52.65 5,994,520 +1.32(+2.57%)
Oct 13, 2009 51.43 51.71 51.02 51.33 3,577,781 -0.16(-0.31%)
Oct 12, 2009 51.86 51.95 51.21 51.49 3,498,222 +0.10(+0.20%)
Oct 09, 2009 51.20 51.38 50.88 51.38 4,077,615 +0.14(+0.27%)
Oct 08, 2009 50.46 51.54 50.46 51.25 4,797,605 +0.96(+1.90%)
Oct 07, 2009 50.57 50.78 50.01 50.29 4,606,705 -0.54(-1.07%)
Oct 06, 2009 50.51 51.40 50.41 50.83 3,971,269 +0.63(+1.25%)
Oct 05, 2009 49.47 50.47 49.44 50.21 3,833,548 +0.75(+1.52%)
Oct 02, 2009 49.38 49.75 49.25 49.46 4,716,291 -0.43(-0.85%)
Oct 01, 2009 50.58 50.79 49.78 49.88 6,344,853 -0.86(-1.69%)
Sep 30, 2009 50.92 51.56 50.04 50.74 6,634,401 -0.10(-0.19%)
Sep 29, 2009 51.42 51.74 50.79 50.84 4,654,547 -0.70(-1.36%)
Sep 28, 2009 50.83 51.85 50.83 51.54 3,476,443 +0.80(+1.57%)
Sep 25, 2009 50.91 51.15 50.45 50.74 5,047,502 -0.21(-0.40%)
Sep 24, 2009 51.33 51.73 50.63 50.95 4,522,228 -0.22(-0.43%)
Sep 23, 2009 51.65 52.26 51.09 51.17 4,863,858 -0.38(-0.73%)
Sep 22, 2009 51.45 51.67 50.94 51.55 3,213,924 +0.30(+0.58%)
Sep 21, 2009 50.82 51.35 50.82 51.25 3,723,575 -0.05(-0.11%)
Sep 18, 2009 51.65 51.74 51.23 51.31 6,381,399 -0.19(-0.36%)
Sep 17, 2009 51.80 51.88 51.23 51.49 4,903,278 +0.02(+0.03%)
Sep 16, 2009 51.40 51.91 51.23 51.48 3,959,401 +0.13(+0.25%)
Sep 15, 2009 51.32 51.49 50.88 51.35 5,187,410 +0.08(+0.16%)
Sep 14, 2009 50.69 51.32 50.48 51.27 5,041,294 +0.38(+0.76%)
Sep 11, 2009 51.16 51.22 50.69 50.88 4,844,996 -0.27(-0.52%)
Sep 10, 2009 50.23 51.15 49.86 51.15 6,013,962 +0.83(+1.65%)
Sep 09, 2009 49.24 50.54 49.24 50.32 6,938,839 +1.02(+2.08%)
Sep 08, 2009 49.30 49.71 49.10 49.29 4,899,040 +0.23(+0.48%)
Sep 04, 2009 48.81 49.19 48.42 49.06 3,274,686 +0.23(+0.46%)
Sep 03, 2009 48.64 48.89 48.23 48.83 4,646,077 +0.30(+0.62%)
Sep 02, 2009 48.46 48.94 48.06 48.53 4,739,600 +0.24(+0.50%)
Sep 01, 2009 49.38 50.05 48.08 48.29 8,528,272 -1.29(-2.59%)
Aug 31, 2009 49.13 49.58 48.96 49.58 4,870,781 +0.12(+0.25%)
Aug 28, 2009 49.49 49.61 48.75 49.45 5,080,532 +0.20(+0.41%)
Aug 27, 2009 49.15 49.40 48.45 49.25 5,928,474 +0.14(+0.29%)
Aug 26, 2009 49.98 50.02 49.00 49.11 6,840,433 -0.87(-1.73%)
Aug 25, 2009 49.93 50.34 49.67 49.97 5,005,739 +0.08(+0.17%)
Aug 24, 2009 50.02 50.19 49.51 49.89 3,647,503 -0.05(-0.11%)
Aug 21, 2009 49.51 50.13 49.00 49.95 6,289,491 +0.97(+1.98%)
Aug 20, 2009 48.67 49.07 48.48 48.98 3,698,022 +0.30(+0.62%)
Aug 19, 2009 47.68 48.85 47.62 48.67 5,682,770 +0.65(+1.36%)
Aug 18, 2009 48.05 48.19 47.71 48.02 5,006,768 +0.41(+0.85%)
Aug 17, 2009 48.12 48.45 47.46 47.62 6,476,408 -1.07(-2.19%)
Aug 14, 2009 49.39 49.48 48.22 48.68 5,270,408 -0.63(-1.29%)
Aug 13, 2009 49.34 49.78 49.17 49.32 6,370,566 -0.05(-0.11%)
Aug 12, 2009 48.72 49.61 48.42 49.37 7,041,659 +0.68(+1.39%)
Aug 11, 2009 48.36 48.83 48.01 48.70 7,034,814 +0.29(+0.61%)
Aug 10, 2009 49.55 49.55 48.00 48.40 8,678,084 -1.36(-2.73%)
Aug 07, 2009 49.61 50.17 49.37 49.76 6,526,633 +0.34(+0.69%)
Aug 06, 2009 49.13 49.55 49.00 49.42 6,295,337 +0.39(+0.79%)
Aug 05, 2009 49.39 49.66 48.62 49.03 6,630,975 +0.05(+0.11%)
Aug 04, 2009 48.95 49.48 48.81 48.98 7,024,438 -0.24(-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.