Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 52.50 52.74 51.55 51.98 1,314,244 -0.55(-1.05%)
Sep 29, 2009 51.43 52.93 51.43 52.54 1,117,003 +1.15(+2.23%)
Sep 28, 2009 50.47 51.70 50.42 51.39 559,324 +0.95(+1.89%)
Sep 25, 2009 50.41 51.30 50.26 50.43 1,032,898 -0.33(-0.65%)
Sep 24, 2009 50.86 51.56 50.76 50.76 1,532,664 +0.00(+0.00%)
Sep 23, 2009 51.62 51.88 50.76 50.76 1,269,983 -0.75(-1.45%)
Sep 22, 2009 51.98 52.18 51.37 51.51 756,243 -0.30(-0.58%)
Sep 21, 2009 51.83 52.36 51.35 51.81 818,397 -0.33(-0.63%)
Sep 18, 2009 52.29 52.39 51.89 52.14 803,409 -0.04(-0.07%)
Sep 17, 2009 52.44 52.97 51.93 52.18 1,096,765 +0.51(+0.99%)
Sep 16, 2009 51.75 52.46 51.30 51.67 1,181,023 -0.07(-0.14%)
Sep 15, 2009 51.83 52.35 51.33 51.74 1,181,721 -0.15(-0.29%)
Sep 14, 2009 50.79 51.93 50.54 51.89 870,599 +0.69(+1.35%)
Sep 11, 2009 51.17 51.57 50.81 51.20 997,257 +0.20(+0.39%)
Sep 10, 2009 50.41 51.04 50.10 51.00 979,691 +0.59(+1.17%)
Sep 09, 2009 49.82 50.64 49.69 50.41 1,110,539 +0.55(+1.09%)
Sep 08, 2009 49.96 50.30 49.41 49.87 1,376,286 +0.14(+0.27%)
Sep 04, 2009 49.23 49.94 48.93 49.73 1,234,168 +0.34(+0.68%)
Sep 03, 2009 49.44 49.44 48.64 49.39 1,283,723 +0.06(+0.13%)
Sep 02, 2009 48.82 49.75 48.82 49.33 2,109,262 +0.34(+0.70%)
Sep 01, 2009 49.74 50.63 48.82 48.98 1,518,057 -0.94(-1.88%)
Aug 31, 2009 50.57 50.61 49.75 49.92 1,506,477 -1.05(-2.06%)
Aug 28, 2009 49.96 51.13 49.92 50.97 2,465,761 +1.35(+2.72%)
Aug 27, 2009 49.48 49.92 48.68 49.62 1,446,234 +0.14(+0.28%)
Aug 26, 2009 48.34 49.54 47.87 49.49 2,086,810 +1.44(+2.99%)
Aug 25, 2009 47.58 48.30 47.46 48.05 1,147,348 +0.66(+1.39%)
Aug 24, 2009 48.23 48.70 47.26 47.39 1,288,243 -0.73(-1.52%)
Aug 21, 2009 47.68 48.34 47.48 48.12 1,090,952 +0.34(+0.71%)
Aug 20, 2009 47.69 48.09 47.37 47.78 791,451 +0.41(+0.86%)
Aug 19, 2009 46.84 47.63 46.60 47.38 950,544 +0.39(+0.84%)
Aug 18, 2009 46.31 47.07 46.04 46.98 796,176 +1.08(+2.36%)
Aug 17, 2009 46.56 46.85 45.81 45.90 970,174 -1.21(-2.56%)
Aug 14, 2009 47.94 48.22 46.69 47.10 989,665 -1.01(-2.10%)
Aug 13, 2009 47.77 48.12 46.88 48.12 794,347 +0.31(+0.65%)
Aug 12, 2009 47.51 48.32 47.28 47.81 961,717 +0.07(+0.15%)
Aug 11, 2009 47.94 47.96 47.05 47.73 967,823 -0.42(-0.88%)
Aug 10, 2009 49.01 49.21 47.78 48.16 998,157 -1.26(-2.54%)
Aug 07, 2009 48.04 49.71 47.91 49.41 1,693,115 +1.74(+3.64%)
Aug 06, 2009 47.59 48.07 47.24 47.68 960,582 +0.08(+0.17%)
Aug 05, 2009 47.45 47.84 46.99 47.60 1,059,713 +0.14(+0.30%)
Aug 04, 2009 46.78 47.53 46.30 47.45 1,120,271 +0.67(+1.44%)
Aug 03, 2009 46.68 47.17 46.48 46.78 1,121,348 +0.35(+0.76%)
Jul 31, 2009 46.27 47.02 46.13 46.43 912,272 +0.03(+0.06%)
Jul 30, 2009 46.09 46.88 45.95 46.40 1,325,280 +0.67(+1.48%)
Jul 29, 2009 46.82 47.11 45.41 45.73 1,932,782 -1.45(-3.07%)
Jul 28, 2009 47.08 47.69 46.95 47.17 1,350,654 +0.11(+0.24%)
Jul 27, 2009 46.57 47.43 46.38 47.06 1,643,917 +0.21(+0.44%)
Jul 24, 2009 45.93 46.85 45.88 46.85 1,209 +0.39(+0.85%)
Jul 23, 2009 44.64 46.97 44.20 46.46 1,820,498 +2.02(+4.54%)
Jul 22, 2009 45.11 47.10 44.17 44.44 4,577,742 +0.95(+2.19%)
Jul 21, 2009 44.34 44.40 42.74 43.49 1,545,723 -0.42(-0.96%)
Jul 20, 2009 43.30 44.15 42.85 43.91 1,259,586 +0.85(+1.98%)
Jul 17, 2009 43.24 43.46 42.70 43.06 999,290 -0.35(-0.81%)
Jul 16, 2009 42.66 43.59 42.20 43.41 1,293,767 +0.41(+0.95%)
Jul 15, 2009 41.33 43.04 41.20 43.00 1,907,570 +2.20(+5.40%)
Jul 14, 2009 40.21 40.92 40.08 40.79 934,456 +0.35(+0.87%)
Jul 13, 2009 39.80 40.55 39.67 40.44 1,031,692 +1.20(+3.05%)
Jul 10, 2009 38.73 39.76 38.69 39.24 1,168,974 +0.35(+0.90%)
Jul 09, 2009 39.70 39.70 38.77 38.89 1,257,343 -0.56(-1.42%)
Jul 08, 2009 39.01 39.63 38.63 39.45 1,394,451 +0.86(+2.23%)
Jul 07, 2009 39.22 39.39 38.53 38.59 1,468,901 -0.83(-2.11%)
Jul 06, 2009 38.76 39.52 38.48 39.42 1,072,182 +1.00(+2.62%)
Jul 02, 2009 39.70 40.08 38.42 38.42 1,256,651 -1.66(-4.14%)
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.