Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 45.61 46.49 45.49 46.14 785,951 +1.07(+2.37%)
Jun 30, 2009 45.19 46.41 44.74 45.07 982,255 -0.01(-0.02%)
Jun 29, 2009 43.93 45.24 43.87 45.08 998,611 +1.51(+3.46%)
Jun 26, 2009 43.24 43.96 43.15 43.57 1,760,047 +0.11(+0.25%)
Jun 25, 2009 42.77 43.52 42.60 43.46 786,622 +0.59(+1.37%)
Jun 24, 2009 41.69 43.82 41.46 42.87 919,502 +1.60(+3.88%)
Jun 23, 2009 40.72 41.56 40.47 41.27 548,220 +0.73(+1.79%)
Jun 22, 2009 42.07 42.15 40.54 40.54 582,455 -1.84(-4.34%)
Jun 19, 2009 43.52 43.67 42.18 42.38 799,828 -0.41(-0.97%)
Jun 18, 2009 43.84 43.93 42.44 42.80 855,453 -1.02(-2.33%)
Jun 17, 2009 44.07 44.68 43.03 43.82 429,662 -0.31(-0.71%)
Jun 16, 2009 46.21 46.64 44.09 44.13 691,525 -1.71(-3.73%)
Jun 15, 2009 45.60 46.07 45.10 45.84 668,868 -0.57(-1.23%)
Jun 12, 2009 45.40 46.41 45.12 46.41 623,432 +0.51(+1.10%)
Jun 11, 2009 46.99 47.21 45.82 45.91 1,121,040 -1.21(-2.58%)
Jun 10, 2009 46.04 47.29 45.95 47.12 1,042,320 +1.52(+3.33%)
Jun 09, 2009 45.20 45.95 44.74 45.60 444,680 +0.62(+1.37%)
Jun 08, 2009 44.16 45.32 43.83 44.99 526,589 -0.73(-1.59%)
Jun 05, 2009 45.62 46.36 44.90 45.72 657,377 +0.92(+2.05%)
Jun 04, 2009 43.72 44.88 43.11 44.80 618,117 +1.52(+3.51%)
Jun 03, 2009 43.71 44.40 42.88 43.28 652,097 -1.10(-2.47%)
Jun 02, 2009 44.74 45.56 44.10 44.37 845,963 -0.36(-0.80%)
Jun 01, 2009 42.83 45.09 42.83 44.73 823,084 +2.48(+5.86%)
May 29, 2009 42.15 42.30 41.48 42.25 679,345 +0.41(+0.97%)
May 28, 2009 42.44 42.80 40.73 41.85 824,187 +0.07(+0.18%)
May 27, 2009 42.72 43.28 41.69 41.78 580,995 -1.21(-2.83%)
May 26, 2009 41.11 43.43 41.03 42.99 974,423 +1.62(+3.92%)
May 22, 2009 41.44 42.20 41.08 41.37 552,376 +0.13(+0.31%)
May 21, 2009 41.32 41.92 40.43 41.24 958,886 -0.72(-1.71%)
May 20, 2009 42.58 43.63 41.82 41.96 1,285,262 -0.25(-0.59%)
May 19, 2009 41.04 42.62 40.83 42.21 1,103,500 +0.65(+1.57%)
May 18, 2009 40.04 41.56 39.98 41.56 1,122,664 +1.99(+5.02%)
May 15, 2009 38.98 39.90 38.67 39.57 1,304,973 +0.41(+1.03%)
May 14, 2009 38.62 39.57 38.35 39.16 912,994 +0.45(+1.17%)
May 13, 2009 40.31 40.55 38.40 38.71 1,129,146 -2.41(-5.86%)
May 12, 2009 42.13 42.21 39.81 41.12 938,885 -0.52(-1.26%)
May 11, 2009 41.79 42.68 40.90 41.65 1,101,364 -0.47(-1.11%)
May 08, 2009 43.75 44.49 41.65 42.12 1,343,348 -1.05(-2.43%)
May 07, 2009 44.81 44.95 42.72 43.17 891,134 -1.02(-2.31%)
May 06, 2009 45.61 45.61 43.75 44.19 1,101,667 -0.79(-1.76%)
May 05, 2009 44.32 45.21 43.61 44.98 984,206 +0.50(+1.12%)
May 04, 2009 43.89 44.65 43.76 44.48 1,159,282 +1.85(+4.34%)
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.