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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 49.01 49.49 48.64 49.22 8,161,738 +1.08(+2.25%)
Jul 31, 2009 47.91 48.73 47.91 48.14 6,569,044 +0.42(+0.89%)
Jul 30, 2009 47.60 48.22 47.22 47.71 6,257,961 +0.81(+1.72%)
Jul 29, 2009 47.33 47.56 46.68 46.91 6,836,003 -0.79(-1.66%)
Jul 28, 2009 47.54 47.91 47.28 47.70 6,437,789 +0.03(+0.06%)
Jul 27, 2009 47.76 47.99 47.30 47.67 6,091,443 +0.29(+0.61%)
Jul 24, 2009 47.37 47.71 46.66 47.39 1,259 -0.01(-0.01%)
Jul 23, 2009 45.45 47.59 45.29 47.39 15,790,236 +3.25(+7.36%)
Jul 22, 2009 43.86 44.29 43.72 44.14 6,096,905 +0.32(+0.73%)
Jul 21, 2009 43.99 44.19 43.25 43.82 7,368,674 +0.25(+0.56%)
Jul 20, 2009 43.43 43.65 43.06 43.58 5,603,261 +0.63(+1.46%)
Jul 17, 2009 43.10 43.33 42.43 42.95 6,710,523 -0.33(-0.76%)
Jul 16, 2009 42.26 43.37 42.20 43.28 6,048,740 +0.96(+2.26%)
Jul 15, 2009 41.78 42.42 41.60 42.32 7,358,601 +0.94(+2.26%)
Jul 14, 2009 41.28 41.64 40.96 41.39 5,183,269 +0.10(+0.23%)
Jul 13, 2009 40.85 41.32 40.84 41.29 5,920,788 +0.48(+1.17%)
Jul 10, 2009 40.06 40.90 39.91 40.81 5,730,202 +0.48(+1.18%)
Jul 09, 2009 40.47 40.59 40.10 40.34 4,635,400 +0.05(+0.12%)
Jul 08, 2009 40.19 40.44 39.46 40.29 8,938,403 +0.18(+0.44%)
Jul 07, 2009 41.70 41.84 40.06 40.11 10,678,640 -1.30(-3.15%)
Jul 06, 2009 40.87 41.49 40.70 41.41 8,484,435 +0.29(+0.70%)
Jul 02, 2009 40.89 41.46 40.74 41.13 8,178,502 -0.33(-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.