Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 45.48 45.92 45.13 45.67 8,796,096 +1.00(+2.25%)
Jul 31, 2009 44.46 45.22 44.46 44.67 7,079,612 +0.39(+0.89%)
Jul 30, 2009 44.17 44.74 43.82 44.27 6,744,351 +0.75(+1.72%)
Jul 29, 2009 43.91 44.13 43.31 43.53 7,367,319 -0.73(-1.66%)
Jul 28, 2009 44.12 44.46 43.87 44.26 6,938,155 +0.03(+0.06%)
Jul 27, 2009 44.32 44.53 43.89 44.24 6,564,891 +0.27(+0.60%)
Jul 24, 2009 43.96 44.27 43.30 43.97 1,357 -0.01(-0.01%)
Jul 23, 2009 42.17 44.16 42.02 43.98 17,017,506 +3.01(+7.36%)
Jul 22, 2009 40.70 41.10 40.57 40.96 6,570,776 +0.30(+0.73%)
Jul 21, 2009 40.82 41.01 40.13 40.66 7,941,392 +0.23(+0.56%)
Jul 20, 2009 40.30 40.50 39.95 40.44 6,038,766 +0.58(+1.46%)
Jul 17, 2009 39.99 40.21 39.37 39.85 7,232,087 -0.30(-0.76%)
Jul 16, 2009 39.21 40.25 39.16 40.16 6,518,868 +0.89(+2.26%)
Jul 15, 2009 38.76 39.36 38.60 39.27 7,930,536 +0.87(+2.26%)
Jul 14, 2009 38.30 38.64 38.00 38.40 5,586,130 +0.09(+0.23%)
Jul 13, 2009 37.90 38.34 37.90 38.31 6,380,971 +0.44(+1.17%)
Jul 10, 2009 37.17 37.95 37.03 37.87 6,175,572 +0.44(+1.18%)
Jul 09, 2009 37.55 37.67 37.21 37.43 4,995,679 +0.04(+0.12%)
Jul 08, 2009 37.29 37.53 36.62 37.38 9,633,125 +0.16(+0.44%)
Jul 07, 2009 38.69 38.83 37.17 37.22 11,508,619 -1.21(-3.15%)
Jul 06, 2009 37.92 38.50 37.77 38.43 9,143,874 +0.27(+0.70%)
Jul 02, 2009 37.94 38.47 37.80 38.16 8,814,162 -0.31(-0.81%)
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.