Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 47.91 48.31 46.66 46.94 7,104,049 -1.22(-2.53%)
Oct 29, 2009 47.65 48.47 47.62 48.16 6,606,904 +0.65(+1.37%)
Oct 28, 2009 48.52 48.68 47.39 47.51 6,898,831 -0.98(-2.03%)
Oct 27, 2009 49.12 49.29 48.37 48.49 7,057,074 -0.52(-1.07%)
Oct 26, 2009 49.55 50.15 48.59 49.01 6,083,399 -0.64(-1.29%)
Oct 23, 2009 49.50 49.76 49.01 49.65 8,550,749 -0.62(-1.23%)
Oct 22, 2009 49.76 50.56 49.20 50.27 11,264,319 +1.57(+3.22%)
Oct 21, 2009 48.32 49.37 48.32 48.70 5,549,292 +0.24(+0.50%)
Oct 20, 2009 48.27 48.53 48.23 48.46 5,498,375 -0.24(-0.48%)
Oct 19, 2009 48.66 49.18 48.37 48.69 4,806,576 +0.19(+0.39%)
Oct 16, 2009 48.50 49.13 48.14 48.50 5,222,498 -0.48(-0.98%)
Oct 15, 2009 48.62 49.27 48.62 48.98 5,789,289 +0.13(+0.26%)
Oct 14, 2009 48.07 49.08 47.90 48.85 6,460,435 +1.23(+2.57%)
Oct 13, 2009 47.72 47.98 47.34 47.63 3,855,859 -0.15(-0.31%)
Oct 12, 2009 48.12 48.21 47.51 47.77 3,770,116 +0.10(+0.20%)
Oct 09, 2009 47.51 47.68 47.21 47.68 4,394,541 +0.13(+0.27%)
Oct 08, 2009 46.82 47.82 46.82 47.55 5,170,492 +0.89(+1.90%)
Oct 07, 2009 46.92 47.12 46.40 46.66 4,964,754 -0.50(-1.07%)
Oct 06, 2009 46.87 47.69 46.78 47.17 4,279,930 +0.58(+1.25%)
Oct 05, 2009 45.90 46.83 45.87 46.59 4,131,505 +0.70(+1.52%)
Oct 02, 2009 45.82 46.16 45.69 45.89 5,082,858 -0.40(-0.85%)
Oct 01, 2009 46.93 47.13 46.19 46.29 6,837,997 -0.80(-1.69%)
Sep 30, 2009 47.25 47.84 46.43 47.08 7,150,050 -0.09(-0.19%)
Sep 29, 2009 47.71 48.01 47.12 47.17 5,016,315 -0.65(-1.36%)
Sep 28, 2009 47.17 48.11 47.17 47.83 3,746,644 +0.74(+1.57%)
Sep 25, 2009 47.24 47.46 46.81 47.08 5,439,812 -0.19(-0.40%)
Sep 24, 2009 47.63 48.00 46.98 47.28 4,873,711 -0.20(-0.43%)
Sep 23, 2009 47.93 48.49 47.40 47.48 5,241,894 -0.35(-0.73%)
Sep 22, 2009 47.74 47.95 47.27 47.83 3,463,721 +0.27(+0.58%)
Sep 21, 2009 47.16 47.65 47.16 47.56 4,012,984 -0.05(-0.11%)
Sep 18, 2009 47.93 48.01 47.53 47.61 6,877,383 -0.17(-0.36%)
Sep 17, 2009 48.07 48.14 47.53 47.78 5,284,378 +0.01(+0.03%)
Sep 16, 2009 47.70 48.16 47.53 47.77 4,267,140 +0.12(+0.25%)
Sep 15, 2009 47.61 47.77 47.21 47.65 5,590,594 +0.08(+0.16%)
Sep 14, 2009 47.03 47.62 46.84 47.57 5,433,121 +0.36(+0.76%)
Sep 11, 2009 47.47 47.53 47.03 47.21 5,221,567 -0.25(-0.52%)
Sep 10, 2009 46.61 47.46 46.26 47.46 6,481,388 +0.77(+1.65%)
Sep 09, 2009 45.69 46.89 45.69 46.69 7,478,149 +0.95(+2.08%)
Sep 08, 2009 45.75 46.13 45.56 45.74 5,279,810 +0.22(+0.48%)
Sep 04, 2009 45.29 45.64 44.93 45.52 3,529,206 +0.21(+0.46%)
Sep 03, 2009 45.13 45.37 44.75 45.31 5,007,186 +0.28(+0.62%)
Sep 02, 2009 44.97 45.41 44.59 45.03 5,107,978 +0.22(+0.50%)
Sep 01, 2009 45.82 46.44 44.62 44.81 9,191,119 -1.19(-2.59%)
Aug 31, 2009 45.59 46.00 45.43 46.00 5,249,355 +0.11(+0.25%)
Aug 28, 2009 45.92 46.03 45.23 45.89 5,475,408 +0.19(+0.40%)
Aug 27, 2009 45.60 45.83 44.95 45.70 6,389,256 +0.13(+0.29%)
Aug 26, 2009 46.38 46.41 45.47 45.57 7,372,096 -0.80(-1.73%)
Aug 25, 2009 46.33 46.71 46.09 46.37 5,394,803 +0.08(+0.17%)
Aug 24, 2009 46.41 46.57 45.94 46.29 3,930,999 -0.05(-0.11%)
Aug 21, 2009 45.94 46.52 45.46 46.34 6,778,333 +0.90(+1.98%)
Aug 20, 2009 45.16 45.53 44.98 45.45 3,985,445 +0.28(+0.62%)
Aug 19, 2009 44.25 45.32 44.19 45.16 6,124,454 +0.61(+1.36%)
Aug 18, 2009 44.58 44.71 44.27 44.56 5,395,910 +0.38(+0.85%)
Aug 17, 2009 44.65 44.96 44.04 44.18 6,979,776 -0.99(-2.19%)
Aug 14, 2009 45.83 45.91 44.74 45.17 5,680,042 -0.59(-1.29%)
Aug 13, 2009 45.78 46.19 45.62 45.76 6,865,707 -0.05(-0.11%)
Aug 12, 2009 45.21 46.03 44.93 45.81 7,588,960 +0.63(+1.39%)
Aug 11, 2009 44.87 45.31 44.55 45.19 7,581,584 +0.27(+0.61%)
Aug 10, 2009 45.98 45.98 44.54 44.91 9,352,574 -1.26(-2.73%)
Aug 07, 2009 46.03 46.55 45.81 46.17 7,033,905 +0.32(+0.69%)
Aug 06, 2009 45.58 45.98 45.46 45.86 6,784,632 +0.36(+0.79%)
Aug 05, 2009 45.83 46.08 45.12 45.50 7,146,356 +0.05(+0.11%)
Aug 04, 2009 45.42 45.91 45.29 45.45 7,570,401 -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.