Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 52.04 52.82 51.75 52.64 2,120,028 +0.11(+0.21%)
Jul 30, 2009 52.37 52.93 52.10 52.53 1,905,747 +0.07(+0.13%)
Jul 29, 2009 52.82 52.99 51.83 52.46 2,360,433 +0.04(+0.08%)
Jul 28, 2009 52.54 52.83 51.75 52.42 2,148,277 -0.47(-0.89%)
Jul 27, 2009 52.59 52.93 52.28 52.89 1,444,663 +0.65(+1.24%)
Jul 24, 2009 52.24 52.34 51.57 52.24 1,992,987 +0.25(+0.48%)
Jul 23, 2009 51.09 52.43 51.07 51.99 1,685,340 +1.05(+2.06%)
Jul 22, 2009 50.84 51.40 50.73 50.94 2,060,495 -0.42(-0.82%)
Jul 21, 2009 51.76 51.78 50.86 51.36 1,743,205 -0.01(-0.02%)
Jul 20, 2009 51.24 51.44 50.83 51.37 2,552,176 +1.27(+2.53%)
Jul 17, 2009 50.30 50.57 49.97 50.10 2,419,578 -0.14(-0.28%)
Jul 16, 2009 50.00 50.45 49.76 50.24 2,396,906 +0.60(+1.21%)
Jul 15, 2009 48.87 49.80 48.79 49.64 2,053,821 +1.89(+3.96%)
Jul 14, 2009 48.07 48.24 47.33 47.75 1,554,120 +0.24(+0.51%)
Jul 13, 2009 47.22 47.53 47.04 47.51 2,795,826 +0.69(+1.47%)
Jul 10, 2009 46.71 46.92 46.37 46.82 2,214,995 -0.42(-0.89%)
Jul 09, 2009 47.40 47.78 47.03 47.24 1,396,753 +0.35(+0.75%)
Jul 08, 2009 47.09 47.30 46.19 46.89 1,645,891 +0.23(+0.49%)
Jul 07, 2009 47.71 47.71 46.63 46.66 1,778,600 -1.30(-2.71%)
Jul 06, 2009 47.15 48.05 47.05 47.96 1,536,701 -0.90(-1.84%)
Jul 02, 2009 49.19 49.21 48.75 48.86 1,659,515 -2.07(-4.06%)
Jul 01, 2009 51.14 51.86 50.89 50.93 1,292,086 +0.74(+1.47%)
Jun 30, 2009 50.89 51.05 49.50 50.19 1,544,478 -0.60(-1.18%)
Jun 29, 2009 50.51 51.18 50.29 50.79 1,023,233 +1.15(+2.32%)
Jun 26, 2009 50.02 50.02 49.30 49.64 1,191,274 -0.22(-0.44%)
Jun 25, 2009 48.90 49.97 48.74 49.86 1,495,039 +0.26(+0.52%)
Jun 24, 2009 50.24 50.55 49.33 49.60 1,270,117 -0.51(-1.02%)
Jun 23, 2009 50.20 50.51 49.49 50.11 1,114,297 +0.73(+1.48%)
Jun 22, 2009 50.43 50.49 49.26 49.38 1,655,449 -2.52(-4.86%)
Jun 19, 2009 51.83 52.35 51.57 51.90 1,894,902 +1.09(+2.15%)
Jun 18, 2009 50.74 51.49 50.53 50.81 1,487,084 -0.59(-1.15%)
Jun 17, 2009 51.09 51.66 50.57 51.40 1,719,415 -0.21(-0.41%)
Jun 16, 2009 52.21 52.42 51.47 51.61 2,824,933 -0.36(-0.69%)
Jun 15, 2009 52.64 52.72 51.37 51.97 1,821,111 -2.44(-4.48%)
Jun 12, 2009 54.13 54.41 53.88 54.41 1,287,723 -1.01(-1.82%)
Jun 11, 2009 54.65 56.06 54.63 55.42 1,889,149 +0.37(+0.67%)
Jun 10, 2009 56.01 56.12 54.49 55.05 2,324,901 +0.33(+0.60%)
Jun 09, 2009 54.72 54.99 54.09 54.72 1,483,990 +0.27(+0.50%)
Jun 08, 2009 53.75 54.72 53.48 54.45 1,195,537 +0.04(+0.07%)
Jun 05, 2009 55.08 55.16 54.00 54.41 1,799,284 -0.36(-0.66%)
Jun 04, 2009 54.45 55.07 54.26 54.77 1,977,140 +0.50(+0.92%)
Jun 03, 2009 54.34 54.57 53.79 54.27 1,997,442 -1.48(-2.65%)
Jun 02, 2009 55.01 55.97 54.89 55.75 2,053,165 +0.28(+0.50%)
Jun 01, 2009 55.31 56.04 55.08 55.47 2,493,895 +1.56(+2.89%)
May 29, 2009 54.11 54.39 53.19 53.91 2,365,006 +1.24(+2.35%)
May 28, 2009 52.24 52.98 51.45 52.67 2,523,918 +1.21(+2.35%)
May 27, 2009 52.14 52.40 51.25 51.46 2,032,663 -1.29(-2.45%)
May 26, 2009 50.88 52.94 50.80 52.75 2,467,996 +1.34(+2.61%)
May 22, 2009 51.91 51.94 51.38 51.41 1,613,847 +0.09(+0.18%)
May 21, 2009 51.03 51.44 50.63 51.32 2,182,777 -0.05(-0.10%)
May 20, 2009 51.67 52.25 51.24 51.37 2,821,794 +1.11(+2.21%)
May 19, 2009 50.28 50.72 50.09 50.26 1,810,217 -0.08(-0.16%)
May 18, 2009 49.52 50.44 49.41 50.34 1,782,838 +1.91(+3.94%)
May 15, 2009 48.51 49.08 48.22 48.43 2,237,463 -0.76(-1.55%)
May 14, 2009 48.74 49.57 48.37 49.19 1,826,643 +0.12(+0.24%)
May 13, 2009 49.83 50.23 48.85 49.07 2,799,915 -0.56(-1.13%)
May 12, 2009 49.31 49.91 49.00 49.63 2,463,205 +1.73(+3.61%)
May 11, 2009 47.89 48.24 47.71 47.90 2,229,425 -1.93(-3.87%)
May 08, 2009 48.78 50.09 48.76 49.83 2,312,601 +1.99(+4.16%)
May 07, 2009 48.51 48.65 47.31 47.84 2,101,436 -0.25(-0.52%)
May 06, 2009 47.88 48.31 47.11 48.09 2,187,318 +0.08(+0.17%)
May 05, 2009 48.06 48.22 47.58 48.01 1,735,315 -0.56(-1.15%)
May 04, 2009 48.59 48.74 48.41 48.57 2,025,514 +1.59(+3.38%)
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.