Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 47.60 47.92 46.27 46.95 3,135,176 -0.71(-1.48%)
Apr 30, 2009 47.60 49.16 47.32 47.66 4,570,224 +0.59(+1.25%)
Apr 29, 2009 45.95 47.63 45.88 47.07 2,868,559 +1.67(+3.68%)
Apr 28, 2009 44.38 46.18 44.28 45.40 3,393,365 +0.42(+0.93%)
Apr 27, 2009 46.37 46.95 44.84 44.98 3,529,826 -2.76(-5.78%)
Apr 24, 2009 46.87 48.33 46.59 47.74 3,582,258 +0.87(+1.85%)
Apr 23, 2009 44.50 47.00 43.94 46.87 6,543,423 +1.53(+3.38%)
Apr 22, 2009 44.42 47.48 44.42 45.34 5,254,443 +0.58(+1.29%)
Apr 21, 2009 43.15 44.85 42.81 44.76 3,415,258 +1.26(+2.90%)
Apr 20, 2009 44.50 44.65 43.35 43.50 4,264,359 -1.85(-4.08%)
Apr 17, 2009 45.31 45.65 43.58 45.35 6,348,981 -0.84(-1.83%)
Apr 16, 2009 42.79 46.43 42.61 46.19 5,981,799 +3.58(+8.39%)
Apr 15, 2009 43.02 43.22 41.90 42.61 3,497,917 -0.54(-1.24%)
Apr 14, 2009 42.58 44.48 42.58 43.15 3,769,056 -0.26(-0.61%)
Apr 13, 2009 42.91 43.65 41.93 43.42 3,236,445 +0.05(+0.12%)
Apr 09, 2009 41.87 43.55 41.67 43.36 4,059,315 +2.51(+6.15%)
Apr 08, 2009 39.68 41.17 39.34 40.85 3,302,232 +1.26(+3.18%)
Apr 07, 2009 40.41 40.45 39.43 39.59 3,068,509 -1.55(-3.77%)
Apr 06, 2009 42.18 42.33 40.14 41.14 6,208,086 -1.46(-3.42%)
Apr 03, 2009 41.14 42.71 40.95 42.60 5,071,995 +0.80(+1.92%)
Apr 02, 2009 39.15 42.99 39.01 41.80 10,824,242 +3.51(+9.16%)
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.