Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 48.88 49.23 48.26 48.36 1,189,928 -0.47(-0.96%)
Jul 30, 2009 49.40 49.70 48.64 48.83 780,962 -0.08(-0.16%)
Jul 29, 2009 48.74 49.19 48.47 48.91 962,787 -0.24(-0.49%)
Jul 28, 2009 49.29 49.61 48.82 49.15 963,788 -0.28(-0.57%)
Jul 27, 2009 49.54 49.61 48.92 49.43 1,104,506 -0.09(-0.18%)
Jul 24, 2009 48.36 49.76 48.19 49.52 2,900 +1.35(+2.80%)
Jul 23, 2009 48.25 49.90 48.10 48.17 1,679,764 +0.59(+1.24%)
Jul 22, 2009 46.84 48.13 46.77 47.58 963,407 +0.58(+1.23%)
Jul 21, 2009 47.98 48.01 46.21 47.00 1,060,918 -0.24(-0.51%)
Jul 20, 2009 47.01 47.47 46.75 47.24 1,271,957 +0.28(+0.60%)
Jul 17, 2009 47.48 47.50 46.71 46.96 1,541,430 -0.66(-1.39%)
Jul 16, 2009 47.67 48.45 46.62 47.62 1,436,578 +0.43(+0.91%)
Jul 15, 2009 46.70 47.32 46.51 47.19 965,038 +1.28(+2.79%)
Jul 14, 2009 46.19 46.22 45.50 45.91 856,583 -0.02(-0.04%)
Jul 13, 2009 45.21 46.05 45.12 45.93 1,327,408 +0.37(+0.81%)
Jul 10, 2009 45.16 45.80 45.00 45.56 1,175,469 +0.19(+0.42%)
Jul 09, 2009 46.64 46.70 45.21 45.37 1,264,920 -0.81(-1.75%)
Jul 08, 2009 46.36 46.54 45.25 46.18 1,194,727 +0.00(+0.00%)
Jul 07, 2009 46.66 47.05 45.78 46.18 1,261,470 -0.77(-1.64%)
Jul 06, 2009 46.81 47.03 46.15 46.95 1,009,351 -0.12(-0.25%)
Jul 02, 2009 47.04 47.67 46.72 47.07 1,105,399 -0.78(-1.63%)
Jul 01, 2009 47.38 48.94 47.00 47.85 2,388,888 +2.69(+5.96%)
Jun 30, 2009 45.35 45.38 44.29 45.16 1,491,128 -0.09(-0.20%)
Jun 29, 2009 43.77 45.49 43.77 45.25 1,890,980 +2.36(+5.50%)
Jun 26, 2009 42.09 43.20 41.91 42.89 2,076,581 +0.72(+1.71%)
Jun 25, 2009 41.92 42.45 41.83 42.17 971,257 +0.97(+2.35%)
Jun 24, 2009 40.53 41.54 40.52 41.20 961,206 +0.57(+1.40%)
Jun 23, 2009 40.05 41.08 40.04 40.63 796,249 +0.02(+0.05%)
Jun 22, 2009 41.36 41.48 40.33 40.61 996,317 -1.30(-3.10%)
Jun 19, 2009 42.34 42.62 41.80 41.91 1,083,266 +0.01(+0.02%)
Jun 18, 2009 41.51 42.16 41.37 41.90 572,804 +0.39(+0.94%)
Jun 17, 2009 41.23 41.83 40.88 41.51 907,424 +0.15(+0.36%)
Jun 16, 2009 42.15 42.45 41.11 41.36 1,044,596 -0.75(-1.78%)
Jun 15, 2009 42.42 42.50 41.65 42.11 886,252 -0.89(-2.07%)
Jun 12, 2009 42.99 43.13 42.00 43.00 1,455,491 -0.80(-1.83%)
Jun 11, 2009 43.92 44.22 43.17 43.80 1,183,058 +0.09(+0.21%)
Jun 10, 2009 44.74 44.98 42.87 43.71 1,234,851 -0.70(-1.58%)
Jun 09, 2009 44.30 44.77 43.80 44.41 1,062,987 +0.21(+0.48%)
Jun 08, 2009 43.57 44.64 43.48 44.20 916,075 +0.56(+1.28%)
Jun 05, 2009 44.28 44.50 43.41 43.64 919,647 -0.27(-0.61%)
Jun 04, 2009 43.21 44.27 42.88 43.91 1,115,887 +0.86(+2.00%)
Jun 03, 2009 43.26 43.49 42.68 43.05 1,105,903 -0.55(-1.26%)
Jun 02, 2009 42.20 43.75 41.78 43.60 2,266,533 +1.54(+3.66%)
Jun 01, 2009 40.36 42.15 40.02 42.06 2,427,706 +2.26(+5.68%)
May 29, 2009 39.20 39.85 38.58 39.80 1,531,159 +0.88(+2.26%)
May 28, 2009 38.78 39.25 38.18 38.92 1,141,377 +0.03(+0.08%)
May 27, 2009 39.70 40.09 38.83 38.89 1,168,461 -1.15(-2.87%)
May 26, 2009 38.63 40.47 38.60 40.04 1,323,147 +1.15(+2.96%)
May 22, 2009 38.79 39.55 38.44 38.89 749,233 +0.15(+0.39%)
May 21, 2009 39.03 39.05 38.11 38.74 976,062 -0.69(-1.75%)
May 20, 2009 40.15 40.68 39.24 39.43 1,157,988 -0.48(-1.20%)
May 19, 2009 39.65 40.34 39.46 39.91 862,904 +0.12(+0.30%)
May 18, 2009 39.48 39.81 39.03 39.79 1,013,766 +0.58(+1.48%)
May 15, 2009 38.76 39.50 38.72 39.21 1,618,444 +0.20(+0.51%)
May 14, 2009 38.55 39.40 38.14 39.01 1,705,591 +0.54(+1.40%)
May 13, 2009 39.00 39.47 38.12 38.47 1,436,027 -1.14(-2.88%)
May 12, 2009 38.80 39.83 38.54 39.61 1,689,726 +0.92(+2.38%)
May 11, 2009 38.34 38.91 37.96 38.69 1,699,922 -0.12(-0.31%)
May 08, 2009 38.92 38.96 37.89 38.81 1,634,920 +0.37(+0.96%)
May 07, 2009 39.74 39.96 38.12 38.44 1,415,630 -0.97(-2.46%)
May 06, 2009 39.30 39.83 38.84 39.41 1,510,588 +0.37(+0.95%)
May 05, 2009 38.30 39.20 37.96 39.04 1,817,322 +0.67(+1.75%)
May 04, 2009 38.23 38.39 38.04 38.37 1,087,771 +0.37(+0.97%)
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.