Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 56.51 56.70 55.15 55.68 863,290 -1.79(-3.11%)
Aug 28, 2009 57.82 57.94 56.61 57.47 554,618 +0.37(+0.65%)
Aug 27, 2009 57.59 57.95 56.31 57.10 407,022 -0.44(-0.76%)
Aug 26, 2009 56.98 57.94 56.34 57.54 413,167 +0.16(+0.28%)
Aug 25, 2009 56.00 57.80 55.83 57.38 667,560 +1.53(+2.74%)
Aug 24, 2009 55.96 56.96 55.43 55.85 289,070 -0.08(-0.14%)
Aug 21, 2009 55.82 56.30 55.37 55.93 507,037 +0.54(+0.97%)
Aug 20, 2009 55.36 55.82 54.84 55.39 449,617 -0.26(-0.47%)
Aug 19, 2009 54.81 55.78 54.58 55.65 394,865 +0.07(+0.13%)
Aug 18, 2009 54.80 55.75 54.80 55.58 422,861 +0.74(+1.35%)
Aug 17, 2009 55.51 56.12 54.40 54.84 366,817 -1.92(-3.38%)
Aug 14, 2009 58.10 58.10 56.37 56.76 260,516 -1.28(-2.21%)
Aug 13, 2009 58.54 58.54 57.11 58.04 458,363 +0.08(+0.14%)
Aug 12, 2009 56.81 58.54 56.81 57.96 521,867 +1.08(+1.90%)
Aug 11, 2009 57.87 57.87 56.55 56.88 368,905 -1.01(-1.74%)
Aug 10, 2009 57.01 58.83 56.94 57.89 555,826 +0.50(+0.87%)
Aug 07, 2009 56.36 57.97 55.79 57.39 604,104 +1.86(+3.35%)
Aug 06, 2009 54.91 55.75 54.51 55.53 1,013,806 +0.77(+1.41%)
Aug 05, 2009 55.01 55.59 54.50 54.76 912,005 -0.65(-1.17%)
Aug 04, 2009 53.87 55.62 53.68 55.41 788,685 +1.23(+2.27%)
Aug 03, 2009 53.43 54.44 52.73 54.18 679,044 +1.36(+2.57%)
Jul 31, 2009 52.84 53.79 52.67 52.82 665,707 -0.35(-0.66%)
Jul 30, 2009 58.54 54.55 52.68 53.17 1,121,455 +1.23(+2.37%)
Jul 29, 2009 50.84 52.17 49.65 51.94 1,475,588 -1.99(-3.69%)
Jul 28, 2009 54.29 55.18 53.62 53.93 1,108,914 -1.01(-1.84%)
Jul 27, 2009 55.78 56.00 54.72 54.94 641,298 -0.12(-0.22%)
Jul 24, 2009 54.30 55.37 54.02 55.06 1,032 +0.10(+0.18%)
Jul 23, 2009 54.42 55.82 53.54 54.96 673,828 +0.85(+1.57%)
Jul 22, 2009 53.52 55.00 53.52 54.11 309,591 +0.09(+0.17%)
Jul 21, 2009 54.57 54.99 53.21 54.02 449,737 +0.00(+0.00%)
Jul 20, 2009 52.68 54.29 52.57 54.02 457,966 +1.75(+3.35%)
Jul 17, 2009 51.75 52.65 51.57 52.27 641,822 +0.43(+0.83%)
Jul 16, 2009 51.08 52.16 50.96 51.84 1,030,643 +0.12(+0.23%)
Jul 15, 2009 49.23 52.07 49.23 51.72 1,321,080 +3.28(+6.77%)
Jul 14, 2009 48.67 49.44 48.03 48.44 727,365 -0.19(-0.39%)
Jul 13, 2009 48.12 48.65 47.85 48.63 606,949 +1.03(+2.16%)
Jul 10, 2009 46.61 48.09 46.61 47.60 827,760 -0.01(-0.02%)
Jul 09, 2009 46.94 48.16 46.56 47.61 463,161 +0.75(+1.60%)
Jul 08, 2009 46.94 47.00 46.23 46.86 794,447 -0.08(-0.17%)
Jul 07, 2009 47.33 47.60 46.84 46.94 650,303 -0.50(-1.05%)
Jul 06, 2009 48.56 48.57 46.96 47.44 1,131,284 -1.69(-3.44%)
Jul 02, 2009 49.65 49.81 48.95 49.13 600,751 -1.00(-1.99%)
Jul 01, 2009 49.56 50.51 49.42 50.13 723,375 +1.16(+2.37%)
Jun 30, 2009 49.10 50.43 48.61 48.97 904,050 -0.01(-0.02%)
Jun 29, 2009 47.73 49.15 47.66 48.98 919,103 +1.64(+3.46%)
Jun 26, 2009 46.98 47.76 46.88 47.34 1,619,915 +0.12(+0.25%)
Jun 25, 2009 46.47 47.28 46.29 47.22 723,993 +0.64(+1.37%)
Jun 24, 2009 45.30 47.61 45.05 46.58 846,293 +1.74(+3.88%)
Jun 23, 2009 44.24 45.16 43.97 44.84 504,572 +0.79(+1.79%)
Jun 22, 2009 45.71 45.80 44.05 44.05 536,081 -2.00(-4.34%)
Jun 19, 2009 47.29 47.45 45.83 46.05 736,147 -0.45(-0.97%)
Jun 18, 2009 47.63 47.73 46.11 46.50 787,343 -1.11(-2.33%)
Jun 17, 2009 47.88 48.55 46.75 47.61 395,453 -0.34(-0.71%)
Jun 16, 2009 50.21 50.68 47.90 47.95 636,467 -1.86(-3.73%)
Jun 15, 2009 49.55 50.05 49.00 49.81 615,614 -0.62(-1.23%)
Jun 12, 2009 49.33 50.43 49.02 50.43 573,796 +0.55(+1.10%)
Jun 11, 2009 51.05 51.29 49.78 49.88 1,031,785 -1.32(-2.58%)
Jun 10, 2009 50.02 51.38 49.93 51.20 959,332 +1.65(+3.33%)
Jun 09, 2009 49.11 49.93 48.61 49.55 409,276 +0.67(+1.37%)
Jun 08, 2009 47.98 49.24 47.62 48.88 484,663 -0.79(-1.59%)
Jun 05, 2009 49.57 50.37 48.78 49.67 605,038 +1.00(+2.05%)
Jun 04, 2009 47.50 48.76 46.84 48.67 568,904 +1.65(+3.51%)
Jun 03, 2009 47.49 48.24 46.59 47.02 600,178 -1.19(-2.47%)
Jun 02, 2009 48.61 49.50 47.92 48.21 778,609 -0.39(-0.80%)
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.