Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 48.49 48.62 47.24 47.34 613,447 -1.36(-2.80%)
Oct 29, 2009 47.93 48.78 47.93 48.70 531,314 +1.07(+2.26%)
Oct 28, 2009 48.63 48.71 47.62 47.63 908,252 -1.12(-2.30%)
Oct 27, 2009 49.06 49.21 48.63 48.75 642,066 -0.22(-0.45%)
Oct 26, 2009 49.57 50.13 48.88 48.97 273,683 -0.57(-1.16%)
Oct 23, 2009 49.74 49.78 49.38 49.54 298,362 -0.63(-1.25%)
Oct 22, 2009 49.61 50.32 49.29 50.17 376,809 +0.54(+1.09%)
Oct 21, 2009 50.04 50.65 49.62 49.63 409,511 -0.50(-1.00%)
Oct 20, 2009 49.90 50.16 49.90 50.13 283,884 -0.31(-0.62%)
Oct 19, 2009 50.14 50.59 49.94 50.44 299,615 +0.39(+0.78%)
Oct 16, 2009 49.99 50.19 49.73 50.05 371,479 -0.38(-0.75%)
Oct 15, 2009 50.00 50.43 49.97 50.43 329,097 +0.18(+0.36%)
Oct 14, 2009 50.01 50.31 49.80 50.25 871,943 +0.82(+1.67%)
Oct 13, 2009 49.34 49.49 49.07 49.42 741,466 -0.08(-0.16%)
Oct 12, 2009 49.69 49.75 49.31 49.50 432,209 +0.20(+0.40%)
Oct 09, 2009 49.01 49.32 48.91 49.31 546,417 +0.31(+0.64%)
Oct 08, 2009 48.93 49.28 48.78 48.99 478,735 +0.39(+0.81%)
Oct 07, 2009 48.34 48.64 48.30 48.60 341,228 +0.09(+0.18%)
Oct 06, 2009 48.10 48.76 48.10 48.52 846,890 +0.74(+1.54%)
Oct 05, 2009 47.19 47.90 47.14 47.78 563,805 +0.68(+1.45%)
Oct 02, 2009 46.92 47.34 46.80 47.10 674,541 -0.23(-0.48%)
Oct 01, 2009 48.48 48.48 47.28 47.32 1,035,117 -1.28(-2.63%)
Sep 30, 2009 48.91 48.96 48.10 48.60 588,936 -0.20(-0.40%)
Sep 29, 2009 49.02 49.22 48.66 48.80 444,742 -0.04(-0.08%)
Sep 28, 2009 48.24 49.00 48.19 48.84 1,097,240 +0.78(+1.63%)
Sep 25, 2009 48.14 48.36 47.84 48.05 1,408,000 -0.24(-0.49%)
Sep 24, 2009 48.96 49.03 48.07 48.29 625,506 -0.52(-1.06%)
Sep 23, 2009 49.44 49.72 48.80 48.81 305,583 -0.54(-1.10%)
Sep 22, 2009 49.28 49.45 49.11 49.35 549,720 +0.15(+0.30%)
Sep 21, 2009 48.93 49.34 48.84 49.20 269,362 -0.14(-0.29%)
Sep 18, 2009 49.50 49.53 49.17 49.34 405,631 +0.02(+0.05%)
Sep 17, 2009 49.31 49.76 49.04 49.31 368,145 +0.49(+1.00%)
Sep 16, 2009 48.88 49.41 48.66 48.83 332,471 +0.19(+0.39%)
Sep 15, 2009 48.41 48.80 48.17 48.64 300,876 +0.27(+0.55%)
Sep 14, 2009 47.68 48.43 47.68 48.37 1,167,355 +0.27(+0.55%)
Sep 11, 2009 48.23 48.34 47.86 48.11 557,891 +0.05(+0.10%)
Sep 10, 2009 47.57 48.12 47.35 48.06 359,186 +0.45(+0.96%)
Sep 09, 2009 47.26 47.74 47.09 47.61 605,082 +0.44(+0.93%)
Sep 08, 2009 47.11 47.17 46.88 47.17 395,041 +0.49(+1.04%)
Sep 04, 2009 46.16 46.72 45.99 46.68 380,753 +0.59(+1.28%)
Sep 03, 2009 45.92 46.12 45.55 46.09 556,280 +0.47(+1.03%)
Sep 02, 2009 45.69 45.92 45.54 45.62 496,714 -0.20(-0.44%)
Sep 01, 2009 46.63 47.24 45.73 45.83 2,449,335 -1.03(-2.19%)
Aug 31, 2009 46.85 46.93 46.59 46.85 1,194,560 -0.42(-0.90%)
Aug 28, 2009 47.69 47.77 47.01 47.28 409,887 +0.00(+0.00%)
Aug 27, 2009 47.18 47.46 46.65 47.28 541,043 +0.02(+0.05%)
Aug 26, 2009 47.14 47.44 46.94 47.25 369,768 +0.05(+0.10%)
Aug 25, 2009 47.35 47.71 47.14 47.21 620,651 +0.05(+0.12%)
Aug 24, 2009 47.32 47.60 46.98 47.15 695,258 -0.02(-0.05%)
Aug 21, 2009 46.59 47.21 46.54 47.17 851,955 +0.91(+1.97%)
Aug 20, 2009 45.83 46.35 45.75 46.27 677,547 +0.47(+1.03%)
Aug 19, 2009 45.05 45.90 44.96 45.79 342,236 +0.36(+0.79%)
Aug 18, 2009 45.12 45.54 45.03 45.43 441,116 +0.39(+0.87%)
Aug 17, 2009 45.26 45.29 44.92 45.04 587,614 -1.11(-2.40%)
Aug 14, 2009 46.53 46.56 45.69 46.15 409,077 -0.40(-0.86%)
Aug 13, 2009 46.42 46.59 46.00 46.55 300,496 +0.31(+0.68%)
Aug 12, 2009 45.66 46.56 45.66 46.24 410,998 +0.53(+1.17%)
Aug 11, 2009 46.12 46.12 45.59 45.70 438,346 -0.58(-1.25%)
Aug 10, 2009 46.23 46.42 45.99 46.28 274,890 -0.13(-0.27%)
Aug 07, 2009 46.25 46.77 46.00 46.41 618,583 +0.65(+1.42%)
Aug 06, 2009 46.27 46.29 45.53 45.76 2,991,408 -0.26(-0.56%)
Aug 05, 2009 46.18 46.22 45.64 46.01 720,287 -0.11(-0.24%)
Aug 04, 2009 45.79 46.24 45.71 46.12 791,058 +0.17(+0.38%)
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.