Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 44.67 44.78 44.13 44.39 797,035 -0.40(-0.88%)
Nov 27, 2009 44.51 45.02 44.25 44.79 419,978 -0.81(-1.77%)
Nov 25, 2009 45.49 45.63 45.23 45.60 397,167 +0.34(+0.75%)
Nov 24, 2009 45.69 45.78 44.88 45.26 723,164 -0.32(-0.71%)
Nov 23, 2009 45.82 46.25 45.27 45.58 786,130 +0.31(+0.67%)
Nov 20, 2009 44.92 45.45 44.92 45.27 506,072 -0.10(-0.22%)
Nov 19, 2009 45.55 45.77 44.94 45.37 796,981 -0.49(-1.08%)
Nov 18, 2009 45.96 46.16 45.52 45.87 545,783 -0.24(-0.53%)
Nov 17, 2009 45.73 46.21 45.41 46.11 855,310 +0.38(+0.83%)
Nov 16, 2009 45.20 45.87 45.09 45.73 675,813 +0.70(+1.56%)
Nov 13, 2009 44.74 45.15 44.44 45.03 535,870 +0.16(+0.36%)
Nov 12, 2009 45.35 45.48 44.69 44.87 582,411 -0.41(-0.91%)
Nov 11, 2009 45.58 45.80 45.04 45.28 384,838 -0.04(-0.08%)
Nov 10, 2009 45.63 45.82 45.01 45.32 1,004,102 -0.38(-0.83%)
Nov 09, 2009 45.15 45.70 44.50 45.70 651,080 +1.22(+2.75%)
Nov 06, 2009 44.10 44.69 43.96 44.48 689,834 +0.21(+0.47%)
Nov 05, 2009 44.00 44.64 43.95 44.27 654,315 +0.47(+1.07%)
Nov 04, 2009 44.40 44.74 43.70 43.80 805,303 -0.45(-1.02%)
Nov 03, 2009 43.81 44.46 43.51 44.25 1,442,989 +0.26(+0.59%)
Nov 02, 2009 44.29 44.90 43.41 43.99 1,026,646 -0.33(-0.75%)
Oct 30, 2009 45.08 45.63 44.13 44.32 1,856,126 -0.99(-2.18%)
Oct 29, 2009 44.68 45.36 43.27 45.31 1,683,088 +1.80(+4.13%)
Oct 28, 2009 44.83 44.83 43.32 43.51 1,663,165 -1.28(-2.85%)
Oct 27, 2009 44.85 45.30 44.60 44.79 1,082,669 +0.01(+0.02%)
Oct 26, 2009 45.04 45.66 44.45 44.78 628,011 -0.29(-0.64%)
Oct 23, 2009 45.08 45.19 44.79 45.07 707,776 -0.84(-1.84%)
Oct 22, 2009 45.62 46.15 45.34 45.91 563,603 +0.39(+0.85%)
Oct 21, 2009 46.12 46.76 45.49 45.53 837,714 -0.69(-1.50%)
Oct 20, 2009 45.89 46.28 45.84 46.22 850,303 -0.23(-0.50%)
Oct 19, 2009 46.11 46.69 45.82 46.45 811,199 +0.34(+0.74%)
Oct 16, 2009 46.76 46.81 46.04 46.11 948,743 -0.79(-1.69%)
Oct 15, 2009 46.74 47.06 45.73 46.90 1,186,997 -0.05(-0.11%)
Oct 14, 2009 46.59 47.13 46.42 46.95 998,091 +0.52(+1.12%)
Oct 13, 2009 46.52 46.68 45.91 46.43 722,592 -0.35(-0.75%)
Oct 12, 2009 46.91 47.13 46.38 46.78 1,313,938 +0.46(+0.99%)
Oct 09, 2009 45.95 46.34 45.80 46.33 721,410 +0.37(+0.80%)
Oct 08, 2009 45.81 46.13 45.58 45.96 774,286 +0.50(+1.11%)
Oct 07, 2009 44.55 45.45 44.46 45.45 704,291 +0.67(+1.50%)
Oct 06, 2009 45.41 45.61 44.65 44.78 1,040,341 -0.24(-0.54%)
Oct 05, 2009 44.14 45.20 44.10 45.02 663,721 +1.12(+2.56%)
Oct 02, 2009 43.62 44.72 43.35 43.90 1,052,026 -0.17(-0.39%)
Oct 01, 2009 44.21 44.61 43.81 44.07 1,887,160 -0.13(-0.30%)
Sep 30, 2009 44.82 44.89 43.56 44.21 1,325,761 -0.60(-1.34%)
Sep 29, 2009 45.10 45.32 44.60 44.81 880,577 -0.25(-0.56%)
Sep 28, 2009 44.27 45.16 43.89 45.06 718,177 +1.09(+2.47%)
Sep 25, 2009 43.92 44.36 43.53 43.97 801,598 -0.05(-0.12%)
Sep 24, 2009 44.31 44.45 43.66 44.03 843,275 -0.33(-0.75%)
Sep 23, 2009 45.49 45.49 44.31 44.36 671,598 -1.13(-2.49%)
Sep 22, 2009 46.28 46.31 45.38 45.49 337,538 -0.52(-1.13%)
Sep 21, 2009 45.31 46.15 45.05 46.01 796,065 +0.25(+0.55%)
Sep 18, 2009 45.52 46.13 45.47 45.76 890,701 +0.41(+0.91%)
Sep 17, 2009 46.51 46.64 45.21 45.35 1,369,255 -0.71(-1.54%)
Sep 16, 2009 46.10 46.87 45.79 46.06 982,996 +0.22(+0.47%)
Sep 15, 2009 45.08 45.95 44.62 45.84 864,617 +0.88(+1.96%)
Sep 14, 2009 43.77 44.96 43.77 44.96 766,094 +0.93(+2.12%)
Sep 11, 2009 44.74 44.74 43.76 44.03 1,122,848 -0.72(-1.61%)
Sep 10, 2009 44.34 44.76 44.01 44.74 669,865 +0.13(+0.28%)
Sep 09, 2009 44.33 44.73 44.01 44.62 1,127,197 +0.38(+0.85%)
Sep 08, 2009 43.95 44.26 43.46 44.24 1,025,635 +0.75(+1.74%)
Sep 04, 2009 43.14 43.53 42.96 43.49 857,694 +0.41(+0.96%)
Sep 03, 2009 43.74 43.74 42.75 43.07 1,892,537 -0.37(-0.85%)
Sep 02, 2009 43.15 43.66 42.81 43.44 1,391,249 +0.29(+0.67%)
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.