Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 59.02 59.23 58.29 58.64 2,135,247 -0.98(-1.65%)
Aug 28, 2009 59.01 59.97 58.76 59.62 3,862,473 +1.13(+1.94%)
Aug 27, 2009 57.92 58.78 56.63 58.48 3,263,095 +0.66(+1.14%)
Aug 26, 2009 58.23 58.61 57.51 57.83 2,412,001 -0.43(-0.73%)
Aug 25, 2009 58.37 59.14 58.12 58.25 3,186,855 +0.36(+0.62%)
Aug 24, 2009 58.02 58.69 57.73 57.90 2,142,076 -0.03(-0.04%)
Aug 21, 2009 56.93 58.16 56.57 57.92 3,476,463 +1.51(+2.68%)
Aug 20, 2009 55.84 56.66 55.75 56.41 2,007,378 +0.38(+0.69%)
Aug 19, 2009 55.64 56.37 54.79 56.03 2,421,671 -0.10(-0.18%)
Aug 18, 2009 54.86 56.33 54.76 56.13 3,163,360 +1.16(+2.11%)
Aug 17, 2009 55.77 55.77 54.23 54.97 2,760,351 -1.37(-2.42%)
Aug 14, 2009 57.00 57.30 55.46 56.33 2,144,806 -0.77(-1.34%)
Aug 13, 2009 57.48 57.48 56.13 57.10 2,474,363 +0.45(+0.80%)
Aug 12, 2009 56.33 57.34 55.92 56.65 2,869,268 +0.35(+0.62%)
Aug 11, 2009 56.91 57.18 56.01 56.30 3,743,830 -0.98(-1.71%)
Aug 10, 2009 56.89 57.90 56.89 57.28 3,211,773 -0.63(-1.09%)
Aug 07, 2009 57.35 58.69 57.12 57.91 5,659,337 +1.27(+2.25%)
Aug 06, 2009 57.85 57.85 56.47 56.64 3,758,334 -0.86(-1.50%)
Aug 05, 2009 58.49 58.73 57.09 57.50 4,003,753 -0.90(-1.55%)
Aug 04, 2009 58.47 58.72 57.88 58.41 3,643,539 -0.37(-0.62%)
Aug 03, 2009 58.33 59.21 57.61 58.77 3,047,666 +0.88(+1.52%)
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%)
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.