Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 49.36 49.96 49.09 49.71 6,122,032 +0.44(+0.90%)
Nov 27, 2009 48.87 49.58 48.87 49.27 2,906,552 -0.74(-1.49%)
Nov 25, 2009 49.99 50.08 49.75 50.02 3,020,779 +0.19(+0.39%)
Nov 24, 2009 49.77 49.99 49.43 49.82 4,325,324 -0.08(-0.15%)
Nov 23, 2009 49.53 50.12 49.40 49.90 5,292,387 +0.70(+1.42%)
Nov 20, 2009 49.51 49.57 48.95 49.20 4,716,029 -0.39(-0.79%)
Nov 19, 2009 49.73 49.84 48.93 49.59 3,937,662 -0.35(-0.71%)
Nov 18, 2009 50.11 50.16 49.64 49.94 3,957,282 -0.30(-0.60%)
Nov 17, 2009 49.68 50.25 49.68 50.25 4,851,831 +0.48(+0.97%)
Nov 16, 2009 49.46 49.93 49.39 49.76 4,694,958 +0.45(+0.91%)
Nov 13, 2009 49.19 49.67 48.95 49.31 3,801,487 +0.07(+0.14%)
Nov 12, 2009 49.69 49.86 49.08 49.24 3,843,849 -0.48(-0.96%)
Nov 11, 2009 49.81 50.39 49.56 49.72 4,509,850 -0.02(-0.04%)
Nov 10, 2009 49.14 49.93 49.14 49.74 5,493,449 +0.50(+1.02%)
Nov 09, 2009 48.43 49.29 48.15 49.24 6,194,265 +1.14(+2.37%)
Nov 06, 2009 47.75 48.35 47.63 48.10 2,924,298 -0.03(-0.07%)
Nov 05, 2009 47.52 48.28 47.49 48.13 4,856,663 +0.89(+1.88%)
Nov 04, 2009 47.63 48.01 47.13 47.24 6,390,901 +0.01(+0.01%)
Nov 03, 2009 47.20 47.60 46.97 47.24 5,454,887 -0.14(-0.30%)
Nov 02, 2009 47.11 47.80 46.78 47.38 6,164,373 +0.45(+0.97%)
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%)
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.