Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 51.88 52.68 51.59 52.53 411,416 -0.07(-0.13%)
Jul 30, 2009 52.42 52.95 52.22 52.60 281,635 -0.09(-0.17%)
Jul 29, 2009 52.98 53.28 52.16 52.69 366,178 +0.01(+0.02%)
Jul 28, 2009 52.64 52.95 51.88 52.68 618,327 -0.15(-0.28%)
Jul 27, 2009 52.49 52.93 52.27 52.83 342,031 +0.76(+1.46%)
Jul 24, 2009 51.97 52.12 51.45 52.07 1,459 +0.35(+0.68%)
Jul 23, 2009 50.85 52.15 50.81 51.72 784,404 +0.95(+1.87%)
Jul 22, 2009 50.70 51.38 50.61 50.77 1,717,938 -0.54(-1.05%)
Jul 21, 2009 51.51 51.62 50.70 51.31 688,826 -0.08(-0.16%)
Jul 20, 2009 51.25 51.47 50.78 51.39 596,210 +1.14(+2.27%)
Jul 17, 2009 50.30 50.61 50.17 50.25 355,295 -0.37(-0.73%)
Jul 16, 2009 50.19 50.77 49.91 50.62 484,554 +0.82(+1.65%)
Jul 15, 2009 49.09 49.96 48.98 49.80 443,060 +1.96(+4.10%)
Jul 14, 2009 48.26 48.38 47.51 47.84 843,006 +0.33(+0.69%)
Jul 13, 2009 47.42 47.79 47.29 47.51 2,334,103 +0.26(+0.55%)
Jul 10, 2009 47.08 47.36 46.82 47.25 304,711 -0.20(-0.42%)
Jul 09, 2009 47.78 48.13 47.35 47.45 619,860 +0.39(+0.83%)
Jul 08, 2009 47.32 47.54 46.40 47.06 274,660 -0.02(-0.04%)
Jul 07, 2009 47.86 47.93 46.98 47.08 319,009 -1.08(-2.24%)
Jul 06, 2009 47.40 48.20 47.37 48.16 764,769 -0.17(-0.35%)
Jul 02, 2009 49.67 49.89 48.33 48.33 419,397 -3.05(-5.94%)
Jul 01, 2009 51.46 52.23 51.28 51.38 1,184,583 +0.52(+1.02%)
Jun 30, 2009 51.44 51.61 50.09 50.86 512,765 -0.56(-1.09%)
Jun 29, 2009 51.03 51.66 50.86 51.42 217,216 +1.11(+2.21%)
Jun 26, 2009 50.72 50.72 49.84 50.31 314,135 -0.17(-0.34%)
Jun 25, 2009 49.48 50.55 49.32 50.48 1,193,824 +0.02(+0.04%)
Jun 24, 2009 51.06 51.31 50.11 50.46 774,697 -0.75(-1.46%)
Jun 23, 2009 51.21 51.55 50.49 51.21 1,233,215 +0.57(+1.13%)
Jun 22, 2009 51.44 51.47 50.49 50.64 1,201,304 -2.16(-4.09%)
Jun 19, 2009 52.95 53.31 52.60 52.80 438,515 +0.96(+1.85%)
Jun 18, 2009 51.69 52.43 51.50 51.84 514,988 -0.63(-1.20%)
Jun 17, 2009 52.18 52.82 51.65 52.47 321,891 -0.39(-0.74%)
Jun 16, 2009 53.36 53.66 52.66 52.86 536,047 -0.32(-0.60%)
Jun 15, 2009 53.96 53.99 52.62 53.18 316,742 -2.59(-4.64%)
Jun 12, 2009 55.40 55.85 55.07 55.77 547,679 -1.05(-1.85%)
Jun 11, 2009 56.07 57.45 56.04 56.82 2,144,905 +0.14(+0.25%)
Jun 10, 2009 57.55 57.67 56.11 56.68 3,066,923 +0.77(+1.38%)
Jun 09, 2009 55.85 56.18 55.22 55.91 1,233,790 +0.45(+0.81%)
Jun 08, 2009 54.69 55.73 54.48 55.46 619,980 +0.21(+0.38%)
Jun 05, 2009 55.78 55.88 54.79 55.25 1,920,061 -0.38(-0.68%)
Jun 04, 2009 55.03 55.81 54.91 55.63 1,143,349 +0.12(+0.22%)
Jun 03, 2009 55.39 55.68 55.00 55.51 1,057,273 -1.61(-2.82%)
Jun 02, 2009 56.33 57.34 56.19 57.12 717,217 +0.33(+0.58%)
Jun 01, 2009 56.25 57.11 56.06 56.79 783,368 +2.21(+4.05%)
May 29, 2009 55.09 55.28 54.04 54.58 557,910 +0.75(+1.39%)
May 28, 2009 53.24 53.95 52.42 53.83 1,578,039 +1.60(+3.06%)
May 27, 2009 52.91 53.39 52.12 52.23 3,439,399 -1.39(-2.59%)
May 26, 2009 51.40 53.71 51.36 53.62 1,493,916 +1.64(+3.16%)
May 22, 2009 52.17 52.40 51.86 51.98 1,097,871 +0.03(+0.06%)
May 21, 2009 51.40 52.00 51.10 51.95 602,595 +0.22(+0.43%)
May 20, 2009 52.12 52.66 51.68 51.73 1,195,971 +0.76(+1.49%)
May 19, 2009 50.72 51.39 50.50 50.97 595,036 +0.21(+0.41%)
May 18, 2009 49.87 50.79 49.70 50.76 1,115,752 +1.81(+3.70%)
May 15, 2009 48.51 49.20 48.50 48.95 2,295,762 -0.40(-0.81%)
May 14, 2009 48.86 49.71 48.59 49.35 526,195 +0.02(+0.04%)
May 13, 2009 49.95 50.37 49.13 49.33 751,760 -0.30(-0.60%)
May 12, 2009 49.10 49.89 48.91 49.63 648,489 +1.89(+3.96%)
May 11, 2009 47.59 47.95 47.50 47.74 824,004 -2.26(-4.52%)
May 08, 2009 48.65 50.15 48.56 50.00 632,853 +2.20(+4.60%)
May 07, 2009 48.33 48.46 47.21 47.80 1,010,659 -0.35(-0.73%)
May 06, 2009 47.95 48.34 47.14 48.15 483,432 +0.09(+0.19%)
May 05, 2009 47.84 48.11 47.39 48.06 768,872 -0.46(-0.95%)
May 04, 2009 47.33 48.53 47.15 48.52 909,368 +1.78(+3.81%)
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.