Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 48.58 48.60 47.03 47.46 4,860,577 -0.01(-0.02%)
Jun 29, 2009 47.40 48.02 46.72 47.47 2,945,583 +0.19(+0.40%)
Jun 26, 2009 47.46 47.87 46.98 47.28 3,872,397 -0.75(-1.56%)
Jun 25, 2009 46.51 48.11 46.33 48.03 7,540,368 +2.90(+6.43%)
Jun 24, 2009 43.66 46.10 43.35 45.13 7,666,677 +1.83(+4.22%)
Jun 23, 2009 43.78 44.37 43.13 43.30 5,615,998 +0.60(+1.40%)
Jun 22, 2009 43.16 43.73 42.55 42.71 5,184,640 -1.19(-2.72%)
Jun 19, 2009 44.63 44.86 43.52 43.90 3,508,133 -0.44(-0.98%)
Jun 18, 2009 44.06 44.65 43.18 44.34 4,851,763 +1.08(+2.49%)
Jun 17, 2009 42.90 44.12 42.46 43.26 10,687,845 -0.61(-1.40%)
Jun 16, 2009 44.29 45.46 43.30 43.88 5,868,720 -0.41(-0.92%)
Jun 15, 2009 45.72 45.91 44.05 44.29 4,770,791 -2.03(-4.38%)
Jun 12, 2009 47.47 47.87 45.67 46.31 4,514,805 -1.51(-3.15%)
Jun 11, 2009 48.41 48.99 47.68 47.82 4,133,394 -0.93(-1.90%)
Jun 10, 2009 49.75 49.75 47.72 48.75 2,911,702 +0.16(+0.33%)
Jun 09, 2009 47.95 49.02 47.78 48.59 2,653,349 +0.51(+1.06%)
Jun 08, 2009 47.84 48.45 47.41 48.08 2,925,409 -0.55(-1.14%)
Jun 05, 2009 49.15 50.14 48.43 48.63 4,478,392 +0.09(+0.19%)
Jun 04, 2009 48.02 48.57 47.42 48.53 2,239,715 +0.60(+1.24%)
Jun 03, 2009 48.74 48.89 47.43 47.94 3,145,788 -1.15(-2.34%)
Jun 02, 2009 49.38 50.56 48.69 49.09 2,738,227 -0.20(-0.40%)
Jun 01, 2009 48.78 49.59 47.50 49.28 3,023,929 +2.09(+4.42%)
May 29, 2009 45.73 47.22 45.50 47.20 3,326,921 +1.58(+3.45%)
May 28, 2009 46.05 46.40 44.41 45.62 3,390,749 +0.19(+0.41%)
May 27, 2009 47.22 47.64 45.28 45.44 2,862,376 -1.69(-3.60%)
May 26, 2009 44.60 47.41 44.58 47.13 3,558,946 +2.14(+4.75%)
May 22, 2009 45.51 45.68 44.04 44.99 3,562,256 -0.50(-1.10%)
May 21, 2009 46.76 46.76 44.82 45.50 3,476,916 -1.92(-4.04%)
May 20, 2009 47.26 48.79 46.75 47.41 5,216,287 +0.89(+1.90%)
May 19, 2009 46.07 47.11 45.98 46.53 3,437,493 +0.49(+1.07%)
May 18, 2009 45.62 46.16 44.92 46.03 4,237,901 +0.92(+2.04%)
May 15, 2009 45.65 46.48 44.77 45.11 4,249,924 -0.37(-0.81%)
May 14, 2009 44.89 46.08 44.81 45.48 3,194,522 +0.60(+1.33%)
May 13, 2009 46.37 46.37 44.51 44.88 4,671,855 -2.05(-4.37%)
May 12, 2009 48.53 48.78 46.40 46.93 4,825,107 -1.75(-3.59%)
May 11, 2009 49.78 50.31 48.54 48.68 4,998,709 -2.46(-4.81%)
May 08, 2009 51.18 51.92 50.24 51.14 3,709,820 +0.63(+1.25%)
May 07, 2009 52.84 52.93 49.91 50.51 4,956,496 -2.04(-3.87%)
May 06, 2009 52.10 52.66 51.09 52.55 4,266,605 +0.81(+1.56%)
May 05, 2009 50.61 51.94 50.48 51.74 4,692,096 +1.06(+2.10%)
May 04, 2009 47.10 50.79 46.88 50.67 4,966,294 +3.73(+7.95%)
May 01, 2009 47.60 47.91 46.26 46.94 3,135,613 -0.71(-1.48%)
Apr 30, 2009 47.60 49.16 47.31 47.65 4,570,862 +0.59(+1.25%)
Apr 29, 2009 45.95 47.62 45.88 47.06 2,868,959 +1.67(+3.68%)
Apr 28, 2009 44.37 46.18 44.28 45.39 3,393,839 +0.42(+0.93%)
Apr 27, 2009 46.36 46.94 44.83 44.98 3,530,318 -2.76(-5.78%)
Apr 24, 2009 46.87 48.32 46.59 47.73 3,582,758 +0.87(+1.85%)
Apr 23, 2009 44.49 46.99 43.94 46.87 6,544,336 +1.53(+3.38%)
Apr 22, 2009 44.41 47.47 44.41 45.33 5,255,176 +0.58(+1.29%)
Apr 21, 2009 43.15 44.85 42.80 44.75 3,415,735 +1.26(+2.90%)
Apr 20, 2009 44.49 44.64 43.34 43.49 4,264,954 -1.85(-4.08%)
Apr 17, 2009 45.31 45.65 43.57 45.34 6,349,867 -0.84(-1.83%)
Apr 16, 2009 42.79 46.42 42.61 46.18 5,982,634 +3.58(+8.39%)
Apr 15, 2009 43.02 43.21 41.89 42.61 3,498,405 -0.54(-1.24%)
Apr 14, 2009 42.57 44.47 42.57 43.15 3,769,582 -0.26(-0.61%)
Apr 13, 2009 42.91 43.64 41.93 43.41 3,236,897 +0.05(+0.12%)
Apr 09, 2009 41.87 43.55 41.66 43.36 4,059,882 +2.51(+6.15%)
Apr 08, 2009 39.67 41.16 39.34 40.85 3,302,693 +1.26(+3.18%)
Apr 07, 2009 40.40 40.45 39.42 39.59 3,068,937 -1.55(-3.77%)
Apr 06, 2009 42.17 42.33 40.14 41.14 6,208,953 -1.46(-3.42%)
Apr 03, 2009 41.14 42.70 40.95 42.59 5,072,703 +0.80(+1.92%)
Apr 02, 2009 39.14 42.98 39.01 41.79 10,825,753 +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.