Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 57.18 57.52 55.43 56.39 750,492 -0.62(-1.08%)
Sep 29, 2009 56.64 57.26 55.98 57.01 725,050 +0.42(+0.75%)
Sep 28, 2009 56.87 57.80 56.09 56.59 781,237 +0.03(+0.05%)
Sep 25, 2009 58.09 58.39 56.36 56.56 899,721 -1.61(-2.77%)
Sep 24, 2009 58.95 59.24 57.20 58.17 768,480 -0.74(-1.25%)
Sep 23, 2009 59.13 59.81 58.74 58.90 1,022,347 -0.11(-0.19%)
Sep 22, 2009 58.37 59.12 57.63 59.01 644,569 +1.11(+1.92%)
Sep 21, 2009 57.97 58.40 57.29 57.90 683,088 -0.84(-1.43%)
Sep 18, 2009 58.56 59.10 58.10 58.74 501,796 +0.29(+0.49%)
Sep 17, 2009 58.08 59.06 58.08 58.45 485,874 +0.17(+0.28%)
Sep 16, 2009 58.55 59.03 57.76 58.29 527,004 -0.07(-0.13%)
Sep 15, 2009 59.70 60.04 57.64 58.36 1,318,583 -1.21(-2.02%)
Sep 14, 2009 57.90 60.04 57.65 59.57 1,081,020 +1.10(+1.89%)
Sep 11, 2009 56.83 59.04 56.60 58.46 1,296,646 +1.68(+2.95%)
Sep 10, 2009 55.89 56.91 55.22 56.79 626,582 +0.75(+1.35%)
Sep 09, 2009 53.85 56.19 53.70 56.03 1,180,809 +2.17(+4.03%)
Sep 08, 2009 53.41 54.53 53.41 53.86 710,544 +1.23(+2.34%)
Sep 04, 2009 51.27 52.78 50.73 52.63 550,327 +1.44(+2.80%)
Sep 03, 2009 50.14 51.19 49.81 51.19 639,001 +1.24(+2.49%)
Sep 02, 2009 51.23 51.49 49.91 49.95 819,660 -1.21(-2.37%)
Sep 01, 2009 51.22 52.62 50.85 51.16 1,152,803 -0.08(-0.16%)
Aug 31, 2009 52.01 52.19 50.76 51.25 937,969 -1.65(-3.11%)
Aug 28, 2009 53.22 53.33 52.10 52.89 602,595 +0.34(+0.65%)
Aug 27, 2009 53.00 53.34 51.83 52.55 442,231 -0.40(-0.76%)
Aug 26, 2009 52.44 53.33 51.85 52.96 448,908 +0.15(+0.28%)
Aug 25, 2009 51.54 53.20 51.38 52.81 725,308 +1.41(+2.74%)
Aug 24, 2009 51.50 52.42 51.02 51.40 314,076 -0.07(-0.14%)
Aug 21, 2009 51.38 51.82 50.96 51.48 550,898 +0.50(+0.97%)
Aug 20, 2009 50.95 51.38 50.47 50.98 488,511 -0.24(-0.47%)
Aug 19, 2009 50.45 51.34 50.23 51.22 429,023 +0.06(+0.13%)
Aug 18, 2009 50.44 51.31 50.44 51.15 459,441 +0.68(+1.35%)
Aug 17, 2009 51.09 51.65 50.07 50.47 398,548 -1.77(-3.38%)
Aug 14, 2009 53.47 53.47 51.88 52.24 283,052 -1.18(-2.21%)
Aug 13, 2009 53.88 53.88 52.56 53.42 498,014 +0.07(+0.14%)
Aug 12, 2009 52.29 53.88 52.29 53.35 567,011 +0.99(+1.90%)
Aug 11, 2009 53.26 53.26 52.05 52.35 400,817 -0.93(-1.74%)
Aug 10, 2009 52.47 54.15 52.41 53.28 603,908 +0.46(+0.87%)
Aug 07, 2009 51.87 53.35 51.35 52.82 656,362 +1.71(+3.35%)
Aug 06, 2009 50.54 51.31 50.17 51.11 1,101,506 +0.71(+1.41%)
Aug 05, 2009 50.63 51.16 50.16 50.40 990,899 -0.60(-1.17%)
Aug 04, 2009 49.58 51.19 49.41 51.00 856,911 +1.13(+2.27%)
Aug 03, 2009 49.18 50.11 48.53 49.87 737,785 +1.25(+2.57%)
Jul 31, 2009 48.63 49.51 48.48 48.61 723,294 -0.32(-0.66%)
Jul 30, 2009 53.88 50.21 48.49 48.94 1,218,467 +1.13(+2.37%)
Jul 29, 2009 46.79 48.02 45.70 47.80 1,603,235 -1.83(-3.69%)
Jul 28, 2009 49.97 50.79 49.35 49.64 1,204,841 -0.93(-1.84%)
Jul 27, 2009 51.34 51.54 50.36 50.57 696,774 -0.11(-0.22%)
Jul 24, 2009 49.98 50.96 49.72 50.68 1,121 +0.09(+0.18%)
Jul 23, 2009 50.09 51.38 49.28 50.58 732,118 +0.78(+1.57%)
Jul 22, 2009 49.26 50.62 49.26 49.80 336,372 +0.08(+0.17%)
Jul 21, 2009 50.23 50.61 48.97 49.72 488,642 +0.00(+0.00%)
Jul 20, 2009 48.49 49.97 48.38 49.72 497,582 +1.61(+3.35%)
Jul 17, 2009 47.63 48.46 47.46 48.11 697,343 +0.40(+0.83%)
Jul 16, 2009 47.01 48.01 46.90 47.71 1,119,800 +0.11(+0.23%)
Jul 15, 2009 45.31 47.92 45.31 47.60 1,435,361 +3.02(+6.77%)
Jul 14, 2009 44.80 45.50 44.21 44.58 790,286 -0.17(-0.39%)
Jul 13, 2009 44.29 44.78 44.04 44.76 659,453 +0.95(+2.16%)
Jul 10, 2009 42.90 44.26 42.90 43.81 899,366 -0.01(-0.02%)
Jul 09, 2009 43.20 44.33 42.85 43.82 503,227 +0.69(+1.60%)
Jul 08, 2009 43.20 43.26 42.55 43.13 863,171 -0.07(-0.17%)
Jul 07, 2009 43.56 43.81 43.11 43.20 706,558 -0.46(-1.05%)
Jul 06, 2009 44.69 44.70 43.22 43.66 1,229,147 -1.56(-3.44%)
Jul 02, 2009 45.70 45.84 45.05 45.22 652,719 -0.92(-1.99%)
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.