Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 57.98 58.94 57.74 58.38 2,945,111 +0.40(+0.68%)
Jul 30, 2009 57.26 59.04 56.83 57.98 4,067,909 +1.40(+2.48%)
Jul 29, 2009 56.06 57.37 55.61 56.58 2,993,050 +0.12(+0.21%)
Jul 28, 2009 56.73 57.41 56.02 56.46 3,386,394 -0.46(-0.80%)
Jul 27, 2009 56.36 57.33 55.50 56.91 3,499,391 +1.00(+1.79%)
Jul 24, 2009 54.80 55.93 54.61 55.91 3,904,891 +0.64(+1.15%)
Jul 23, 2009 52.74 55.64 52.49 55.28 5,327,197 +2.10(+3.95%)
Jul 22, 2009 51.50 53.54 51.22 53.18 3,447,597 +1.14(+2.20%)
Jul 21, 2009 53.35 53.46 51.30 52.03 3,955,418 -1.05(-1.98%)
Jul 20, 2009 52.21 53.17 51.85 53.08 3,751,601 +1.05(+2.02%)
Jul 17, 2009 52.76 53.55 51.78 52.03 6,349,188 -1.14(-2.14%)
Jul 16, 2009 49.17 53.79 49.11 53.17 11,353,590 +3.81(+7.72%)
Jul 15, 2009 48.45 49.43 48.24 49.36 5,448,061 +1.57(+3.28%)
Jul 14, 2009 47.99 48.26 46.97 47.79 2,611,609 -0.22(-0.47%)
Jul 13, 2009 47.03 48.01 47.01 48.01 3,019,972 +0.79(+1.68%)
Jul 10, 2009 46.18 47.50 46.18 47.22 2,729,600 +0.82(+1.76%)
Jul 09, 2009 46.11 46.90 45.92 46.41 2,820,852 +0.49(+1.07%)
Jul 08, 2009 47.15 48.11 45.24 45.92 6,309,717 -0.83(-1.77%)
Jul 07, 2009 48.13 48.13 46.73 46.74 3,264,910 -1.48(-3.07%)
Jul 06, 2009 46.57 48.31 46.45 48.22 5,977,221 +1.48(+3.17%)
Jul 02, 2009 47.46 47.80 46.53 46.74 3,591,873 -1.60(-3.31%)
Jul 01, 2009 48.02 49.20 47.97 48.34 2,685,749 +0.48(+1.01%)
Jun 30, 2009 48.99 49.00 47.43 47.86 4,819,992 -0.01(-0.02%)
Jun 29, 2009 47.80 48.43 47.11 47.87 2,920,988 +0.19(+0.40%)
Jun 26, 2009 47.86 48.27 47.38 47.68 3,840,063 -0.76(-1.56%)
Jun 25, 2009 46.90 48.51 46.72 48.44 7,477,407 +2.93(+6.43%)
Jun 24, 2009 44.03 46.48 43.71 45.51 7,602,661 +1.84(+4.22%)
Jun 23, 2009 44.15 44.74 43.50 43.67 5,569,105 +0.60(+1.40%)
Jun 22, 2009 43.52 44.10 42.90 43.07 5,141,349 -1.20(-2.72%)
Jun 19, 2009 45.00 45.24 43.88 44.27 3,478,841 -0.44(-0.98%)
Jun 18, 2009 44.43 45.03 43.54 44.71 4,811,251 +1.08(+2.49%)
Jun 17, 2009 43.27 44.49 42.82 43.63 10,598,603 -0.62(-1.40%)
Jun 16, 2009 44.66 45.84 43.66 44.25 5,819,717 -0.51(-1.13%)
Jun 15, 2009 46.20 46.40 44.51 44.75 4,720,949 -2.05(-4.38%)
Jun 12, 2009 47.97 48.38 46.15 46.80 4,467,638 -1.52(-3.15%)
Jun 11, 2009 48.92 49.51 48.19 48.32 4,090,212 -0.94(-1.90%)
Jun 10, 2009 50.28 50.28 48.22 49.26 2,881,282 +0.16(+0.33%)
Jun 09, 2009 48.45 49.54 48.28 49.10 2,625,629 +0.52(+1.06%)
Jun 08, 2009 48.34 48.96 47.91 48.58 2,894,847 -0.56(-1.14%)
Jun 05, 2009 49.67 50.67 48.94 49.14 4,431,606 +0.09(+0.19%)
Jun 04, 2009 48.52 49.08 47.92 49.05 2,216,316 +0.60(+1.24%)
Jun 03, 2009 49.25 49.41 47.93 48.45 3,112,924 -1.16(-2.34%)
Jun 02, 2009 49.90 51.10 49.20 49.61 2,709,620 -0.20(-0.40%)
Jun 01, 2009 49.30 50.11 48.00 49.80 2,992,338 +2.11(+4.42%)
May 29, 2009 46.22 47.72 45.98 47.70 3,292,164 +1.59(+3.45%)
May 28, 2009 46.53 46.89 44.88 46.10 3,355,325 +0.19(+0.41%)
May 27, 2009 47.71 48.14 45.76 45.92 2,832,472 -1.71(-3.60%)
May 26, 2009 45.07 47.91 45.05 47.63 3,521,765 +2.16(+4.75%)
May 22, 2009 45.99 46.16 44.50 45.47 3,525,041 -0.51(-1.10%)
May 21, 2009 47.26 47.26 45.30 45.98 3,440,591 -1.94(-4.04%)
May 20, 2009 47.76 49.31 47.24 47.91 5,161,791 +0.89(+1.90%)
May 19, 2009 46.55 47.61 46.47 47.02 3,401,581 +0.50(+1.07%)
May 18, 2009 46.10 46.65 45.40 46.52 4,193,627 +0.93(+2.04%)
May 15, 2009 46.13 46.97 45.24 45.59 4,205,524 -0.37(-0.81%)
May 14, 2009 45.36 46.57 45.28 45.96 3,161,148 +0.60(+1.33%)
May 13, 2009 46.86 46.86 44.98 45.36 4,623,047 -2.07(-4.37%)
May 12, 2009 49.05 49.30 46.89 47.43 4,774,698 -1.76(-3.59%)
May 11, 2009 50.30 50.85 49.06 49.19 4,946,486 -2.49(-4.81%)
May 08, 2009 51.72 52.46 50.77 51.68 3,671,062 +0.64(+1.25%)
May 07, 2009 53.39 53.49 50.43 51.04 4,904,714 -2.06(-3.87%)
May 06, 2009 52.65 53.21 51.63 53.10 4,222,031 +0.82(+1.56%)
May 05, 2009 51.15 52.49 51.01 52.28 4,643,077 +1.08(+2.10%)
May 04, 2009 47.60 51.33 47.38 51.21 4,914,410 +3.77(+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.