Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 57.50 58.46 57.26 57.90 2,969,495 +0.39(+0.68%)
Jul 30, 2009 56.79 58.55 56.37 57.50 4,101,589 +1.39(+2.48%)
Jul 29, 2009 55.60 56.90 55.16 56.11 3,017,831 +0.12(+0.21%)
Jul 28, 2009 56.27 56.94 55.56 55.99 3,414,431 -0.45(-0.80%)
Jul 27, 2009 55.90 56.86 55.05 56.44 3,528,364 +0.99(+1.79%)
Jul 24, 2009 54.35 55.47 54.16 55.45 3,937,221 +0.63(+1.15%)
Jul 23, 2009 52.31 55.18 52.06 54.82 5,371,304 +2.08(+3.95%)
Jul 22, 2009 51.08 53.10 50.80 52.74 3,476,141 +1.14(+2.20%)
Jul 21, 2009 52.91 53.02 50.88 51.61 3,988,167 -1.04(-1.98%)
Jul 20, 2009 51.78 52.73 51.43 52.65 3,782,662 +1.04(+2.02%)
Jul 17, 2009 52.33 53.11 51.35 51.61 6,401,756 -1.13(-2.14%)
Jul 16, 2009 48.76 53.35 48.70 52.73 11,447,592 +3.78(+7.72%)
Jul 15, 2009 48.06 49.02 47.84 48.95 5,493,168 +1.55(+3.28%)
Jul 14, 2009 47.59 47.87 46.59 47.40 2,633,232 -0.22(-0.47%)
Jul 13, 2009 46.64 47.62 46.62 47.62 3,044,976 +0.79(+1.68%)
Jul 10, 2009 45.80 47.11 45.80 46.84 2,752,199 +0.81(+1.76%)
Jul 09, 2009 45.73 46.51 45.54 46.02 2,844,207 +0.49(+1.07%)
Jul 08, 2009 46.76 47.71 44.87 45.54 6,361,958 -0.82(-1.77%)
Jul 07, 2009 47.73 47.73 46.35 46.36 3,291,941 -1.47(-3.07%)
Jul 06, 2009 46.19 47.91 46.07 47.83 6,026,709 +1.47(+3.17%)
Jul 02, 2009 47.07 47.41 46.14 46.36 3,621,612 -1.59(-3.31%)
Jul 01, 2009 47.63 48.80 47.58 47.94 2,707,985 +0.48(+1.01%)
Jun 30, 2009 48.58 48.60 47.04 47.47 4,859,899 -0.01(-0.02%)
Jun 29, 2009 47.41 48.03 46.72 47.48 2,945,172 +0.19(+0.40%)
Jun 26, 2009 47.47 47.88 46.99 47.29 3,871,857 -0.75(-1.56%)
Jun 25, 2009 46.52 48.12 46.34 48.04 7,539,316 +2.90(+6.43%)
Jun 24, 2009 43.67 46.10 43.35 45.14 7,665,607 +1.83(+4.22%)
Jun 23, 2009 43.79 44.38 43.14 43.31 5,615,214 +0.60(+1.40%)
Jun 22, 2009 43.17 43.74 42.55 42.71 5,183,917 -1.19(-2.72%)
Jun 19, 2009 44.63 44.86 43.52 43.91 3,507,644 -0.44(-0.98%)
Jun 18, 2009 44.06 44.66 43.18 44.34 4,851,086 +1.08(+2.49%)
Jun 17, 2009 42.91 44.12 42.47 43.27 10,686,354 -0.61(-1.40%)
Jun 16, 2009 44.29 45.46 43.30 43.88 5,867,901 -0.41(-0.92%)
Jun 15, 2009 45.72 45.92 44.05 44.29 4,770,125 -2.03(-4.38%)
Jun 12, 2009 47.48 47.88 45.67 46.32 4,514,175 -1.51(-3.15%)
Jun 11, 2009 48.41 49.00 47.69 47.83 4,132,817 -0.93(-1.90%)
Jun 10, 2009 49.76 49.76 47.72 48.75 2,911,295 +0.16(+0.33%)
Jun 09, 2009 47.95 49.03 47.78 48.59 2,652,979 +0.51(+1.06%)
Jun 08, 2009 47.84 48.46 47.42 48.08 2,925,001 -0.55(-1.14%)
Jun 05, 2009 49.16 50.14 48.44 48.64 4,477,767 +0.09(+0.19%)
Jun 04, 2009 48.02 48.58 47.43 48.54 2,239,402 +0.60(+1.24%)
Jun 03, 2009 48.75 48.90 47.43 47.95 3,145,349 -1.15(-2.34%)
Jun 02, 2009 49.38 50.57 48.70 49.10 2,737,845 -0.20(-0.40%)
Jun 01, 2009 48.79 49.60 47.50 49.29 3,023,507 +2.09(+4.42%)
May 29, 2009 45.74 47.23 45.50 47.20 3,326,457 +1.58(+3.45%)
May 28, 2009 46.06 46.40 44.42 45.63 3,390,276 +0.19(+0.41%)
May 27, 2009 47.22 47.65 45.29 45.44 2,861,977 -1.69(-3.60%)
May 26, 2009 44.61 47.42 44.58 47.14 3,558,449 +2.14(+4.75%)
May 22, 2009 45.52 45.69 44.05 45.00 3,561,759 -0.50(-1.10%)
May 21, 2009 46.77 46.77 44.83 45.50 3,476,430 -1.92(-4.04%)
May 20, 2009 47.26 48.80 46.75 47.42 5,215,559 +0.89(+1.90%)
May 19, 2009 46.07 47.12 45.99 46.53 3,437,013 +0.49(+1.07%)
May 18, 2009 45.63 46.17 44.93 46.04 4,237,310 +0.92(+2.04%)
May 15, 2009 45.65 46.49 44.78 45.12 4,249,331 -0.37(-0.81%)
May 14, 2009 44.90 46.09 44.81 45.48 3,194,076 +0.60(+1.33%)
May 13, 2009 46.38 46.38 44.51 44.89 4,671,203 -2.05(-4.37%)
May 12, 2009 48.54 48.79 46.40 46.94 4,824,434 -1.75(-3.59%)
May 11, 2009 49.79 50.32 48.55 48.69 4,998,011 -2.46(-4.81%)
May 08, 2009 51.19 51.92 50.24 51.15 3,709,302 +0.63(+1.25%)
May 07, 2009 52.84 52.94 49.91 50.52 4,955,804 -2.04(-3.87%)
May 06, 2009 52.11 52.66 51.10 52.55 4,266,010 +0.81(+1.56%)
May 05, 2009 50.62 51.95 50.48 51.74 4,691,441 +1.06(+2.10%)
May 04, 2009 47.11 50.80 46.89 50.68 4,965,601 +3.73(+7.94%)
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.