Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 37.78 38.05 37.10 37.19 2,082,417 -0.68(-1.79%)
Oct 29, 2009 37.70 38.00 37.33 37.87 2,186,096 +0.52(+1.38%)
Oct 28, 2009 37.87 38.21 37.27 37.35 2,495,567 -0.68(-1.78%)
Oct 27, 2009 39.46 39.58 37.77 38.03 2,811,785 -0.83(-2.13%)
Oct 26, 2009 39.04 39.67 38.59 38.86 1,892,057 -0.14(-0.37%)
Oct 23, 2009 39.10 39.25 38.90 39.00 1,906,924 -0.19(-0.50%)
Oct 22, 2009 38.82 39.41 38.73 39.19 1,131,566 +0.39(+1.00%)
Oct 21, 2009 39.02 39.62 38.69 38.80 1,511,740 -0.25(-0.65%)
Oct 20, 2009 38.91 39.08 38.85 39.06 1,437,190 -0.35(-0.88%)
Oct 19, 2009 39.20 39.59 39.04 39.41 1,074,243 +0.25(+0.63%)
Oct 16, 2009 39.08 39.44 39.02 39.16 1,916,237 -0.08(-0.19%)
Oct 15, 2009 39.25 39.42 38.96 39.24 1,450,560 -0.16(-0.41%)
Oct 14, 2009 39.55 39.55 38.99 39.40 1,408,817 +0.39(+1.00%)
Oct 13, 2009 38.86 39.14 38.74 39.01 1,040,475 -0.01(-0.02%)
Oct 12, 2009 39.30 39.35 38.83 39.02 1,142,587 +0.15(+0.39%)
Oct 09, 2009 38.99 39.15 38.55 38.86 2,081,371 -0.07(-0.17%)
Oct 08, 2009 38.83 39.28 38.80 38.93 1,691,849 +0.45(+1.16%)
Oct 07, 2009 38.76 38.87 38.25 38.48 1,499,254 -0.31(-0.81%)
Oct 06, 2009 38.87 39.02 38.46 38.80 1,198,116 +0.36(+0.95%)
Oct 05, 2009 37.98 38.44 37.87 38.43 1,576,091 +0.45(+1.18%)
Oct 02, 2009 38.10 38.40 37.90 37.98 2,294,896 -0.23(-0.60%)
Oct 01, 2009 39.13 39.13 38.20 38.21 2,501,248 -0.90(-2.29%)
Sep 30, 2009 38.91 39.65 38.78 39.11 2,524,063 +0.29(+0.74%)
Sep 29, 2009 39.11 39.46 38.80 38.82 1,297,075 -0.48(-1.21%)
Sep 28, 2009 38.84 39.37 38.80 39.30 1,175,414 +0.55(+1.43%)
Sep 25, 2009 38.80 38.92 38.31 38.75 2,376,705 -0.09(-0.24%)
Sep 24, 2009 38.88 39.27 38.66 38.84 2,294,661 +0.09(+0.24%)
Sep 23, 2009 39.02 39.40 38.75 38.75 3,154,672 -0.45(-1.14%)
Sep 22, 2009 39.70 39.78 38.97 39.19 2,844,516 -0.29(-0.73%)
Sep 21, 2009 39.56 39.93 39.24 39.48 3,723,719 -0.32(-0.81%)
Sep 18, 2009 40.17 40.50 39.52 39.80 15,584,146 -0.36(-0.91%)
Sep 17, 2009 39.86 40.21 39.49 40.17 5,264,036 +1.03(+2.64%)
Sep 16, 2009 39.14 40.16 38.88 39.13 4,267,764 +0.13(+0.32%)
Sep 15, 2009 38.82 39.17 38.40 39.01 4,365,822 +0.19(+0.48%)
Sep 14, 2009 37.05 38.91 37.05 38.82 4,910,924 +1.60(+4.30%)
Sep 11, 2009 37.61 37.87 37.14 37.22 2,734,990 -0.32(-0.86%)
Sep 10, 2009 37.17 37.54 36.49 37.54 2,572,549 +0.60(+1.63%)
Sep 09, 2009 36.40 36.96 36.26 36.94 2,519,453 +0.36(+0.99%)
Sep 08, 2009 36.38 36.62 36.19 36.58 2,442,205 +0.39(+1.08%)
Sep 04, 2009 35.89 36.19 35.77 36.19 1,519,004 +0.17(+0.47%)
Sep 03, 2009 36.12 36.22 35.76 36.02 2,365,015 +0.13(+0.35%)
Sep 02, 2009 35.45 36.12 35.45 35.89 2,888,422 +0.36(+1.00%)
Sep 01, 2009 35.57 36.11 35.42 35.54 2,729,598 -0.24(-0.66%)
Aug 31, 2009 35.29 35.88 35.22 35.78 2,305,048 +0.19(+0.55%)
Aug 28, 2009 35.68 35.84 35.14 35.58 2,320,421 +0.07(+0.19%)
Aug 27, 2009 35.44 35.78 35.32 35.51 2,655,976 +0.02(+0.05%)
Aug 26, 2009 35.53 35.63 35.32 35.50 1,797,197 -0.03(-0.10%)
Aug 25, 2009 36.10 36.11 35.46 35.53 2,083,352 -0.25(-0.69%)
Aug 24, 2009 36.40 36.46 35.74 35.78 1,728,774 -0.58(-1.61%)
Aug 21, 2009 36.23 36.46 36.00 36.36 2,786,486 +0.43(+1.20%)
Aug 20, 2009 36.28 36.48 35.78 35.93 1,691,865 -0.35(-0.96%)
Aug 19, 2009 35.36 36.54 35.23 36.27 2,149,342 +0.48(+1.35%)
Aug 18, 2009 35.28 35.85 35.20 35.79 1,864,519 +0.63(+1.80%)
Aug 17, 2009 35.00 35.34 34.76 35.16 2,170,378 -0.43(-1.21%)
Aug 14, 2009 35.69 35.86 35.01 35.59 1,366,648 -0.17(-0.47%)
Aug 13, 2009 35.64 36.00 35.25 35.76 1,329,282 +0.33(+0.93%)
Aug 12, 2009 35.19 35.73 35.18 35.43 2,248,607 +0.04(+0.12%)
Aug 11, 2009 35.22 35.51 35.07 35.39 1,205,160 -0.04(-0.12%)
Aug 10, 2009 35.32 35.49 35.21 35.43 1,423,076 -0.11(-0.31%)
Aug 07, 2009 35.62 35.89 35.39 35.54 1,765,221 +0.12(+0.33%)
Aug 06, 2009 35.70 35.86 35.25 35.42 2,004,256 -0.09(-0.26%)
Aug 05, 2009 35.73 35.80 35.26 35.51 1,658,723 -0.26(-0.73%)
Aug 04, 2009 35.91 36.03 35.54 35.78 1,651,333 -0.23(-0.63%)
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.