Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 43.85 44.38 43.61 44.16 6,891,396 +0.39(+0.90%)
Nov 27, 2009 43.41 44.04 43.41 43.77 3,271,822 -0.66(-1.49%)
Nov 25, 2009 44.41 44.49 44.19 44.43 3,400,404 +0.17(+0.39%)
Nov 24, 2009 44.21 44.41 43.91 44.26 4,868,893 -0.07(-0.15%)
Nov 23, 2009 44.00 44.52 43.88 44.33 5,957,487 +0.62(+1.42%)
Nov 20, 2009 43.98 44.04 43.48 43.71 5,308,698 -0.35(-0.79%)
Nov 19, 2009 44.17 44.28 43.47 44.05 4,432,513 -0.31(-0.71%)
Nov 18, 2009 44.52 44.56 44.10 44.37 4,454,598 -0.32(-0.71%)
Nov 17, 2009 44.18 44.69 44.18 44.68 5,455,737 +0.43(+0.97%)
Nov 16, 2009 43.99 44.41 43.92 44.25 5,279,338 +0.40(+0.91%)
Nov 13, 2009 43.74 44.18 43.53 43.86 4,274,657 +0.06(+0.14%)
Nov 12, 2009 44.19 44.34 43.65 43.79 4,322,293 -0.43(-0.96%)
Nov 11, 2009 44.29 44.81 44.08 44.22 5,071,191 -0.02(-0.04%)
Nov 10, 2009 43.70 44.40 43.70 44.24 6,177,218 +0.45(+1.02%)
Nov 09, 2009 43.07 43.83 42.82 43.79 6,965,264 +1.02(+2.37%)
Nov 06, 2009 42.47 43.00 42.36 42.77 3,288,285 -0.03(-0.07%)
Nov 05, 2009 42.26 42.93 42.23 42.80 5,461,171 +0.79(+1.88%)
Nov 04, 2009 42.36 42.70 41.92 42.01 7,186,376 +0.01(+0.01%)
Nov 03, 2009 41.98 42.33 41.77 42.01 6,133,856 -0.12(-0.30%)
Nov 02, 2009 41.89 42.51 41.60 42.13 6,931,652 +0.40(+0.97%)
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%)
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.