Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 59.50 59.71 58.76 59.12 2,118,009 -0.99(-1.65%)
Aug 28, 2009 59.49 60.46 59.24 60.10 3,831,292 +1.14(+1.94%)
Aug 27, 2009 58.39 59.26 57.09 58.96 3,236,752 +0.66(+1.14%)
Aug 26, 2009 58.70 59.09 57.98 58.30 2,392,528 -0.43(-0.73%)
Aug 25, 2009 58.85 59.62 58.59 58.73 3,161,128 +0.36(+0.62%)
Aug 24, 2009 58.50 59.17 58.19 58.37 2,124,783 -0.03(-0.04%)
Aug 21, 2009 57.39 58.63 57.03 58.39 3,448,398 +1.52(+2.68%)
Aug 20, 2009 56.29 57.12 56.21 56.87 1,991,173 +0.39(+0.69%)
Aug 19, 2009 56.10 56.83 55.24 56.48 2,402,121 -0.10(-0.18%)
Aug 18, 2009 55.30 56.78 55.21 56.59 3,137,822 +1.17(+2.11%)
Aug 17, 2009 56.22 56.22 54.67 55.42 2,738,067 -1.38(-2.42%)
Aug 14, 2009 57.46 57.76 55.91 56.79 2,127,491 -0.77(-1.35%)
Aug 13, 2009 57.95 57.95 56.59 57.57 2,454,387 +0.46(+0.80%)
Aug 12, 2009 56.78 57.81 56.38 57.11 2,846,104 +0.35(+0.62%)
Aug 11, 2009 57.37 57.64 56.47 56.76 3,713,606 -0.99(-1.71%)
Aug 10, 2009 57.35 58.37 57.35 57.75 3,185,844 -0.64(-1.09%)
Aug 07, 2009 57.82 59.17 57.58 58.38 5,613,649 +1.28(+2.24%)
Aug 06, 2009 58.32 58.32 56.93 57.10 3,727,993 -0.87(-1.50%)
Aug 05, 2009 58.97 59.21 57.55 57.97 3,971,430 -0.91(-1.55%)
Aug 04, 2009 58.94 59.20 58.35 58.88 3,614,125 -0.37(-0.62%)
Aug 03, 2009 58.81 59.69 58.08 59.25 3,023,062 +0.89(+1.52%)
Jul 31, 2009 57.97 58.93 57.73 58.37 2,945,522 +0.40(+0.68%)
Jul 30, 2009 57.25 59.03 56.83 57.97 4,068,477 +1.40(+2.48%)
Jul 29, 2009 56.05 57.36 55.61 56.57 2,993,468 +0.12(+0.21%)
Jul 28, 2009 56.72 57.40 56.01 56.45 3,386,867 -0.46(-0.80%)
Jul 27, 2009 56.35 57.33 55.49 56.90 3,499,880 +1.00(+1.79%)
Jul 24, 2009 54.80 55.92 54.60 55.91 3,905,436 +0.64(+1.15%)
Jul 23, 2009 52.73 55.63 52.48 55.27 5,327,941 +2.10(+3.95%)
Jul 22, 2009 51.49 53.53 51.21 53.17 3,448,078 +1.14(+2.20%)
Jul 21, 2009 53.34 53.45 51.29 52.03 3,955,971 -1.05(-1.98%)
Jul 20, 2009 52.20 53.16 51.85 53.08 3,752,125 +1.05(+2.02%)
Jul 17, 2009 52.76 53.54 51.77 52.03 6,350,074 -1.14(-2.14%)
Jul 16, 2009 49.16 53.78 49.10 53.16 11,355,175 +3.81(+7.72%)
Jul 15, 2009 48.45 49.42 48.23 49.35 5,448,822 +1.57(+3.28%)
Jul 14, 2009 47.98 48.26 46.97 47.78 2,611,973 -0.22(-0.47%)
Jul 13, 2009 47.02 48.01 47.00 48.01 3,020,394 +0.79(+1.68%)
Jul 10, 2009 46.18 47.49 46.18 47.22 2,729,981 +0.82(+1.76%)
Jul 09, 2009 46.11 46.89 45.91 46.40 2,821,246 +0.49(+1.07%)
Jul 08, 2009 47.14 48.10 45.24 45.91 6,310,598 -0.83(-1.77%)
Jul 07, 2009 48.12 48.12 46.73 46.73 3,265,365 -1.48(-3.07%)
Jul 06, 2009 46.56 48.30 46.44 48.21 5,978,055 +1.48(+3.17%)
Jul 02, 2009 47.45 47.79 46.52 46.73 3,592,374 -1.60(-3.31%)
Jul 01, 2009 48.02 49.20 47.97 48.34 2,686,124 +0.48(+1.01%)
Jun 30, 2009 48.98 49.00 47.42 47.85 4,820,665 -0.01(-0.02%)
Jun 29, 2009 47.79 48.42 47.10 47.86 2,921,396 +0.19(+0.40%)
Jun 26, 2009 47.85 48.27 47.37 47.67 3,840,599 -0.76(-1.56%)
Jun 25, 2009 46.90 48.51 46.72 48.43 7,478,451 +2.93(+6.43%)
Jun 24, 2009 44.02 46.48 43.71 45.50 7,603,722 +1.84(+4.22%)
Jun 23, 2009 44.15 44.74 43.49 43.66 5,569,882 +0.60(+1.40%)
Jun 22, 2009 43.52 44.09 42.90 43.06 5,142,067 -1.20(-2.72%)
Jun 19, 2009 45.00 45.23 43.88 44.27 3,479,327 -0.44(-0.98%)
Jun 18, 2009 44.42 45.02 43.53 44.70 4,811,923 +1.08(+2.49%)
Jun 17, 2009 43.26 44.48 42.81 43.62 10,600,083 -0.62(-1.40%)
Jun 16, 2009 44.65 45.83 43.65 44.24 5,820,529 -0.51(-1.13%)
Jun 15, 2009 46.19 46.39 44.51 44.75 4,721,608 -2.05(-4.38%)
Jun 12, 2009 47.97 48.37 46.14 46.80 4,468,261 -1.52(-3.15%)
Jun 11, 2009 48.91 49.51 48.18 48.32 4,090,783 -0.94(-1.90%)
Jun 10, 2009 50.27 50.27 48.21 49.26 2,881,685 +0.16(+0.33%)
Jun 09, 2009 48.45 49.53 48.27 49.09 2,625,995 +0.52(+1.06%)
Jun 08, 2009 48.34 48.95 47.90 48.58 2,895,251 -0.56(-1.14%)
Jun 05, 2009 49.66 50.66 48.94 49.14 4,432,224 +0.09(+0.19%)
Jun 04, 2009 48.52 49.08 47.91 49.04 2,216,626 +0.60(+1.24%)
Jun 03, 2009 49.25 49.40 47.92 48.44 3,113,358 -1.16(-2.34%)
Jun 02, 2009 49.89 51.09 49.20 49.60 2,709,999 -0.20(-0.40%)
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.