Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 44.22 44.61 43.51 44.54 617,827 +0.56(+1.27%)
Sep 29, 2009 45.48 45.48 43.92 43.98 840,803 -1.18(-2.61%)
Sep 28, 2009 45.37 45.77 44.31 45.16 411,142 +0.25(+0.56%)
Sep 25, 2009 44.23 45.07 44.01 44.91 312,904 +0.36(+0.81%)
Sep 24, 2009 45.64 45.64 44.06 44.55 562,417 -0.84(-1.85%)
Sep 23, 2009 45.87 46.19 45.10 45.39 533,328 -0.41(-0.90%)
Sep 22, 2009 46.62 47.00 45.62 45.80 688,942 -0.87(-1.86%)
Sep 21, 2009 45.79 46.80 45.71 46.67 367,438 +0.78(+1.70%)
Sep 18, 2009 46.56 46.79 45.72 45.89 822,424 -0.56(-1.21%)
Sep 17, 2009 46.06 46.64 45.99 46.45 715,841 +0.35(+0.76%)
Sep 16, 2009 45.44 46.10 45.14 46.10 360,798 +0.66(+1.45%)
Sep 15, 2009 45.70 45.99 45.23 45.44 339,884 -0.37(-0.81%)
Sep 14, 2009 45.25 45.93 45.11 45.81 286,093 +0.22(+0.48%)
Sep 11, 2009 44.82 45.77 44.82 45.59 808,587 +0.73(+1.63%)
Sep 10, 2009 45.38 45.48 44.86 44.86 791,152 -0.54(-1.19%)
Sep 09, 2009 46.09 46.50 45.23 45.40 702,068 -0.65(-1.41%)
Sep 08, 2009 45.90 46.10 45.46 46.05 361,157 +0.10(+0.22%)
Sep 04, 2009 44.74 46.08 44.66 45.95 616,929 +1.42(+3.19%)
Sep 03, 2009 44.38 44.62 43.88 44.53 550,582 +0.38(+0.86%)
Sep 02, 2009 44.40 44.66 43.95 44.15 564,025 -0.50(-1.12%)
Sep 01, 2009 45.91 46.09 44.53 44.65 1,357,670 -0.48(-1.06%)
Aug 31, 2009 44.43 45.15 43.92 45.13 1,029,367 +0.48(+1.08%)
Aug 28, 2009 45.40 45.40 43.99 44.65 263,625 -0.01(-0.02%)
Aug 27, 2009 45.19 45.19 43.92 44.66 281,214 -0.32(-0.71%)
Aug 26, 2009 44.94 45.20 44.61 44.98 409,718 +0.28(+0.63%)
Aug 25, 2009 44.94 45.33 44.49 44.70 443,367 -0.41(-0.91%)
Aug 24, 2009 44.92 45.13 44.42 45.11 638,240 +0.21(+0.47%)
Aug 21, 2009 44.35 44.95 44.24 44.90 535,330 +0.86(+1.95%)
Aug 20, 2009 43.55 44.14 43.19 44.04 308,299 +0.42(+0.96%)
Aug 19, 2009 42.34 43.80 42.22 43.62 533,592 +1.17(+2.76%)
Aug 18, 2009 42.07 42.89 41.67 42.45 573,780 +0.30(+0.71%)
Aug 17, 2009 42.53 42.85 41.79 42.15 398,724 -0.82(-1.91%)
Aug 14, 2009 42.76 43.06 41.94 42.97 404,346 +0.39(+0.92%)
Aug 13, 2009 43.60 43.60 42.36 42.58 727,981 -0.69(-1.59%)
Aug 12, 2009 43.63 43.85 42.85 43.27 872,136 -0.04(-0.09%)
Aug 11, 2009 44.52 44.52 43.28 43.31 883,576 -1.16(-2.61%)
Aug 10, 2009 44.20 46.23 43.43 44.47 479,030 -0.01(-0.02%)
Aug 07, 2009 44.76 44.93 44.09 44.48 739,252 +0.34(+0.77%)
Aug 06, 2009 44.62 44.79 43.57 44.14 848,594 -0.20(-0.45%)
Aug 05, 2009 44.93 44.93 43.78 44.34 722,829 -0.66(-1.47%)
Aug 04, 2009 44.75 45.06 44.43 45.00 931,068 +0.27(+0.60%)
Aug 03, 2009 44.36 44.73 43.44 44.73 739,107 +0.68(+1.54%)
Jul 31, 2009 44.04 44.49 43.90 44.05 1,213,490 -0.14(-0.32%)
Jul 30, 2009 44.50 44.69 43.43 44.19 1,117,057 +0.23(+0.52%)
Jul 29, 2009 42.47 44.24 42.30 43.96 1,451,426 +0.49(+1.13%)
Jul 28, 2009 42.55 43.49 42.55 43.47 1,207,131 +0.52(+1.21%)
Jul 27, 2009 42.71 43.09 40.03 42.95 1,893,335 -0.25(-0.58%)
Jul 24, 2009 41.13 43.58 40.93 43.20 2,224,214 +2.22(+5.42%)
Jul 23, 2009 40.41 41.37 39.25 40.98 2,653,903 +2.79(+7.31%)
Jul 22, 2009 38.92 38.93 37.94 38.19 1,318,403 -0.63(-1.62%)
Jul 21, 2009 38.90 39.10 38.46 38.82 674,681 +0.23(+0.60%)
Jul 20, 2009 38.78 39.09 38.09 38.59 578,565 +0.10(+0.26%)
Jul 17, 2009 38.54 38.81 38.07 38.49 813,583 -0.66(-1.69%)
Jul 16, 2009 38.47 39.26 38.09 39.15 588,711 +0.42(+1.08%)
Jul 15, 2009 39.14 39.37 38.40 38.73 1,186,484 -0.22(-0.56%)
Jul 14, 2009 38.23 39.37 38.01 38.95 1,058,888 +0.69(+1.80%)
Jul 13, 2009 37.69 38.90 37.46 38.26 991,961 +0.76(+2.03%)
Jul 10, 2009 36.93 37.57 36.71 37.50 767,757 +0.63(+1.71%)
Jul 09, 2009 37.28 37.51 36.79 36.87 1,021,179 -0.13(-0.35%)
Jul 08, 2009 38.08 38.36 36.76 37.00 1,071,360 -0.47(-1.25%)
Jul 07, 2009 39.00 39.00 37.44 37.47 1,223,591 -1.42(-3.65%)
Jul 06, 2009 38.94 39.08 38.08 38.89 694,419 -0.19(-0.49%)
Jul 02, 2009 40.72 40.72 38.56 39.08 729,629 -0.49(-1.24%)
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.