Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 57.50 58.45 57.26 57.89 2,969,909 +0.39(+0.68%)
Jul 30, 2009 56.78 58.54 56.36 57.50 4,102,162 +1.39(+2.48%)
Jul 29, 2009 55.59 56.89 55.15 56.10 3,018,252 +0.12(+0.21%)
Jul 28, 2009 56.26 56.93 55.55 55.98 3,414,908 -0.45(-0.80%)
Jul 27, 2009 55.89 56.86 55.04 56.44 3,528,857 +0.99(+1.79%)
Jul 24, 2009 54.35 55.46 54.15 55.45 3,937,771 +0.63(+1.15%)
Jul 23, 2009 52.30 55.17 52.05 54.82 5,372,053 +2.08(+3.95%)
Jul 22, 2009 51.07 53.09 50.79 52.73 3,476,626 +1.13(+2.20%)
Jul 21, 2009 52.90 53.02 50.87 51.60 3,988,724 -1.04(-1.98%)
Jul 20, 2009 51.77 52.73 51.42 52.64 3,783,190 +1.04(+2.02%)
Jul 17, 2009 52.32 53.10 51.34 51.60 6,402,650 -1.13(-2.14%)
Jul 16, 2009 48.76 53.34 48.70 52.73 11,449,189 +3.78(+7.72%)
Jul 15, 2009 48.05 49.01 47.84 48.95 5,493,935 +1.55(+3.28%)
Jul 14, 2009 47.59 47.86 46.58 47.39 2,633,599 -0.22(-0.47%)
Jul 13, 2009 46.63 47.61 46.62 47.61 3,045,401 +0.79(+1.68%)
Jul 10, 2009 45.80 47.10 45.80 46.83 2,752,584 +0.81(+1.76%)
Jul 09, 2009 45.73 46.50 45.53 46.02 2,844,604 +0.49(+1.07%)
Jul 08, 2009 46.75 47.71 44.87 45.53 6,362,846 -0.82(-1.77%)
Jul 07, 2009 47.72 47.72 46.34 46.35 3,292,401 -1.47(-3.07%)
Jul 06, 2009 46.18 47.90 46.06 47.82 6,027,550 +1.47(+3.17%)
Jul 02, 2009 47.06 47.40 46.14 46.35 3,622,117 -1.59(-3.31%)
Jul 01, 2009 47.62 48.79 47.57 47.94 2,708,363 +0.48(+1.01%)
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%)
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.