Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 59.89 60.89 59.64 60.30 2,851,120 +0.41(+0.68%)
Jul 30, 2009 59.14 60.98 58.71 59.89 3,938,085 +1.45(+2.48%)
Jul 29, 2009 57.91 59.26 57.45 58.44 2,897,529 +0.12(+0.21%)
Jul 28, 2009 58.60 59.30 57.86 58.32 3,278,320 -0.47(-0.80%)
Jul 27, 2009 58.22 59.22 57.33 58.79 3,387,711 +1.03(+1.79%)
Jul 24, 2009 56.61 57.78 56.41 57.76 3,780,269 +0.66(+1.15%)
Jul 23, 2009 54.48 57.47 54.22 57.10 5,157,184 +2.17(+3.95%)
Jul 22, 2009 53.20 55.30 52.90 54.93 3,337,570 +1.18(+2.20%)
Jul 21, 2009 55.11 55.22 52.99 53.75 3,829,184 -1.08(-1.98%)
Jul 20, 2009 53.93 54.92 53.56 54.83 3,631,872 +1.08(+2.02%)
Jul 17, 2009 54.50 55.31 53.48 53.75 6,146,559 -1.17(-2.14%)
Jul 16, 2009 50.79 55.56 50.73 54.92 10,991,249 +3.94(+7.72%)
Jul 15, 2009 50.05 51.06 49.83 50.98 5,274,191 +1.62(+3.28%)
Jul 14, 2009 49.57 49.86 48.52 49.37 2,528,262 -0.23(-0.47%)
Jul 13, 2009 48.58 49.60 48.56 49.60 2,923,592 +0.82(+1.68%)
Jul 10, 2009 47.70 49.06 47.70 48.78 2,642,487 +0.84(+1.76%)
Jul 09, 2009 47.63 48.44 47.43 47.94 2,730,827 +0.51(+1.07%)
Jul 08, 2009 48.70 49.70 46.74 47.43 6,108,348 -0.85(-1.77%)
Jul 07, 2009 49.71 49.71 48.27 48.28 3,160,713 -1.53(-3.07%)
Jul 06, 2009 48.10 49.90 47.98 49.81 5,786,463 +1.53(+3.17%)
Jul 02, 2009 49.02 49.38 48.06 48.28 3,477,241 -1.65(-3.31%)
Jul 01, 2009 49.61 50.82 49.55 49.94 2,600,035 +0.50(+1.01%)
Jun 30, 2009 50.60 50.62 48.99 49.44 4,666,166 -0.01(-0.02%)
Jun 29, 2009 49.38 50.02 48.66 49.45 2,827,767 +0.20(+0.40%)
Jun 26, 2009 49.44 49.86 48.94 49.25 3,717,511 -0.78(-1.56%)
Jun 25, 2009 48.45 50.11 48.26 50.03 7,238,771 +3.02(+6.43%)
Jun 24, 2009 45.48 48.02 45.15 47.01 7,360,028 +1.90(+4.22%)
Jun 23, 2009 45.61 46.22 44.93 45.11 5,391,372 +0.62(+1.40%)
Jun 22, 2009 44.96 45.55 44.32 44.49 4,977,267 -1.24(-2.72%)
Jun 19, 2009 46.49 46.73 45.33 45.73 3,367,817 -0.45(-0.98%)
Jun 18, 2009 45.89 46.51 44.98 46.18 4,657,704 +1.12(+2.49%)
Jun 17, 2009 44.69 45.95 44.23 45.06 10,260,357 -0.64(-1.40%)
Jun 16, 2009 46.13 47.35 45.10 45.70 5,633,985 -0.52(-1.13%)
Jun 15, 2009 47.72 47.93 45.98 46.23 4,570,284 -2.12(-4.38%)
Jun 12, 2009 49.55 49.97 47.67 48.34 4,325,057 -1.57(-3.15%)
Jun 11, 2009 50.53 51.14 49.78 49.92 3,959,676 -0.97(-1.90%)
Jun 10, 2009 51.94 51.94 49.81 50.89 2,789,329 +0.17(+0.33%)
Jun 09, 2009 50.05 51.17 49.87 50.72 2,541,834 +0.53(+1.06%)
Jun 08, 2009 49.94 50.58 49.49 50.18 2,802,460 -0.58(-1.14%)
Jun 05, 2009 51.30 52.34 50.56 50.76 4,290,174 +0.10(+0.19%)
Jun 04, 2009 50.12 50.70 49.50 50.66 2,145,584 +0.62(+1.24%)
Jun 03, 2009 50.88 51.04 49.51 50.04 3,013,577 -1.20(-2.34%)
Jun 02, 2009 51.54 52.78 50.82 51.24 2,623,145 -0.20(-0.40%)
Jun 01, 2009 50.92 51.77 49.58 51.45 2,896,840 +2.18(+4.42%)
May 29, 2009 47.74 49.30 47.49 49.27 3,187,097 +1.64(+3.45%)
May 28, 2009 48.07 48.43 46.36 47.62 3,248,243 +0.20(+0.41%)
May 27, 2009 49.29 49.73 47.27 47.43 2,742,076 -1.77(-3.60%)
May 26, 2009 46.56 49.49 46.53 49.20 3,409,370 +2.23(+4.75%)
May 22, 2009 47.51 47.69 45.97 46.97 3,412,542 -0.52(-1.10%)
May 21, 2009 48.82 48.82 46.79 47.49 3,330,788 -2.00(-4.04%)
May 20, 2009 49.33 50.93 48.80 49.49 4,997,057 +0.92(+1.90%)
May 19, 2009 48.09 49.18 48.00 48.57 3,293,022 +0.52(+1.07%)
May 18, 2009 47.62 48.18 46.90 48.05 4,059,791 +0.96(+2.04%)
May 15, 2009 47.65 48.52 46.74 47.09 4,071,308 -0.38(-0.81%)
May 14, 2009 46.86 48.10 46.77 47.47 3,060,262 +0.62(+1.33%)
May 13, 2009 48.41 48.41 46.46 46.85 4,475,506 -2.14(-4.37%)
May 12, 2009 50.66 50.92 48.43 48.99 4,622,318 -1.82(-3.59%)
May 11, 2009 51.96 52.52 50.67 50.82 4,788,623 -2.57(-4.81%)
May 08, 2009 53.43 54.19 52.44 53.38 3,553,903 +0.66(+1.25%)
May 07, 2009 55.15 55.25 52.10 52.73 4,748,184 -2.12(-3.87%)
May 06, 2009 54.39 54.97 53.33 54.85 4,087,288 +0.84(+1.56%)
May 05, 2009 52.83 54.22 52.69 54.01 4,494,897 +1.11(+2.10%)
May 04, 2009 49.17 53.02 48.94 52.90 4,757,570 +3.89(+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.