Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 54.40 54.51 53.42 53.86 3,994,703 -1.49(-2.69%)
Aug 28, 2009 55.14 55.56 54.33 55.35 4,520,140 +0.55(+0.99%)
Aug 27, 2009 53.77 55.07 53.26 54.81 4,457,035 +0.44(+0.82%)
Aug 26, 2009 54.23 54.77 53.50 54.36 5,097,291 -0.33(-0.60%)
Aug 25, 2009 56.22 56.58 54.41 54.69 4,646,733 -1.33(-2.38%)
Aug 24, 2009 56.99 57.29 55.75 56.02 4,620,241 -0.32(-0.57%)
Aug 21, 2009 55.07 56.49 54.60 56.35 5,741,671 +1.91(+3.51%)
Aug 20, 2009 55.02 55.45 54.38 54.44 5,297,164 -0.58(-1.05%)
Aug 19, 2009 53.39 55.77 53.39 55.02 4,310,703 +0.62(+1.13%)
Aug 18, 2009 53.44 54.77 53.27 54.40 4,194,895 +1.21(+2.28%)
Aug 17, 2009 53.89 53.96 52.80 53.19 3,884,292 -1.92(-3.48%)
Aug 14, 2009 55.56 55.73 54.36 55.10 2,935,299 -0.65(-1.16%)
Aug 13, 2009 55.97 56.19 54.84 55.75 4,305,617 +0.43(+0.78%)
Aug 12, 2009 54.40 55.86 54.40 55.32 3,962,857 +0.67(+1.22%)
Aug 11, 2009 55.89 55.89 54.43 54.65 3,932,139 -1.39(-2.49%)
Aug 10, 2009 55.07 56.09 54.53 56.05 4,747,617 +0.85(+1.54%)
Aug 07, 2009 55.51 56.06 54.86 55.20 6,151,889 +0.16(+0.30%)
Aug 06, 2009 55.52 55.52 54.38 55.03 5,271,443 -0.20(-0.37%)
Aug 05, 2009 55.52 55.99 54.93 55.24 7,182,347 +0.01(+0.01%)
Aug 04, 2009 54.55 55.89 54.04 55.23 6,250,373 +0.32(+0.59%)
Aug 03, 2009 54.04 55.38 53.92 54.91 6,536,113 +1.68(+3.16%)
Jul 31, 2009 51.63 53.87 51.62 53.23 7,464,461 +1.05(+2.02%)
Jul 30, 2009 51.35 52.58 51.10 52.17 8,701,737 +2.77(+5.61%)
Jul 29, 2009 48.74 49.45 47.89 49.40 7,071,248 -0.41(-0.81%)
Jul 28, 2009 49.77 49.95 48.63 49.81 5,128,274 -0.79(-1.57%)
Jul 27, 2009 50.36 50.77 49.84 50.60 3,687,752 +0.04(+0.08%)
Jul 24, 2009 49.75 50.56 49.61 50.56 1,881 +0.30(+0.61%)
Jul 23, 2009 48.46 50.36 48.46 50.26 5,141,393 +1.83(+3.77%)
Jul 22, 2009 48.66 48.97 48.02 48.43 4,914,963 -0.75(-1.53%)
Jul 21, 2009 49.62 49.74 48.22 49.19 5,469,069 +0.08(+0.17%)
Jul 20, 2009 48.31 49.25 48.09 49.11 5,638,282 +1.24(+2.58%)
Jul 17, 2009 47.66 48.45 47.19 47.87 5,510,159 +0.11(+0.24%)
Jul 16, 2009 46.48 48.05 46.29 47.76 5,414,271 +0.48(+1.01%)
Jul 15, 2009 45.91 47.53 45.84 47.28 9,115,606 +2.17(+4.81%)
Jul 14, 2009 44.38 45.23 44.32 45.11 6,525,904 +1.19(+2.71%)
Jul 13, 2009 42.75 43.98 42.43 43.92 5,408,924 +0.77(+1.79%)
Jul 10, 2009 42.84 43.43 42.40 43.15 5,534,476 -0.65(-1.49%)
Jul 09, 2009 43.08 44.06 42.65 43.80 8,530,678 +1.88(+4.48%)
Jul 08, 2009 42.20 43.04 41.23 41.92 10,143,197 -0.17(-0.41%)
Jul 07, 2009 43.04 43.04 41.97 42.09 6,501,451 -0.71(-1.66%)
Jul 06, 2009 42.64 42.87 41.58 42.80 6,488,043 -0.94(-2.16%)
Jul 02, 2009 44.30 44.48 43.55 43.75 6,688,434 -1.33(-2.94%)
Jul 01, 2009 46.18 46.75 44.95 45.07 5,662,713 -0.67(-1.47%)
Jun 30, 2009 46.03 46.80 44.94 45.75 5,795,841 -0.24(-0.52%)
Jun 29, 2009 46.56 46.72 45.68 45.99 4,487,931 +0.20(+0.43%)
Jun 26, 2009 46.28 46.53 45.68 45.79 5,883,118 -0.63(-1.35%)
Jun 25, 2009 45.97 46.93 45.92 46.42 6,435,058 +1.12(+2.48%)
Jun 24, 2009 45.47 46.67 44.95 45.30 6,542,621 +0.14(+0.31%)
Jun 23, 2009 45.31 46.01 44.59 45.16 10,052,627 +0.14(+0.31%)
Jun 22, 2009 46.58 46.78 44.97 45.02 7,926,185 -2.75(-5.76%)
Jun 19, 2009 50.07 50.16 47.55 47.77 8,933,962 -1.62(-3.27%)
Jun 18, 2009 50.06 50.63 49.15 49.39 7,021,647 -0.63(-1.27%)
Jun 17, 2009 50.64 50.86 49.16 50.02 7,078,606 -0.96(-1.89%)
Jun 16, 2009 52.89 52.89 50.57 50.98 5,696,473 -1.71(-3.24%)
Jun 15, 2009 52.79 52.94 51.31 52.69 6,208,652 -0.69(-1.30%)
Jun 12, 2009 53.47 53.84 52.90 53.39 4,178,751 -0.72(-1.34%)
Jun 11, 2009 53.46 54.98 53.19 54.11 6,224,312 +0.86(+1.61%)
Jun 10, 2009 54.01 54.01 52.39 53.25 5,395,587 +0.18(+0.35%)
Jun 09, 2009 53.42 53.58 52.32 53.07 5,289,964 +0.42(+0.79%)
Jun 08, 2009 52.41 53.06 51.57 52.65 4,673,617 +0.49(+0.95%)
Jun 05, 2009 53.22 53.57 51.62 52.16 5,519,083 -0.65(-1.22%)
Jun 04, 2009 53.07 53.35 51.92 52.80 6,166,889 +0.60(+1.14%)
Jun 03, 2009 53.76 53.76 51.48 52.21 6,267,068 -2.05(-3.77%)
Jun 02, 2009 54.26 54.51 53.34 54.25 5,082,805 -0.27(-0.50%)
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.