Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 42.13 43.14 41.55 42.63 885,461 +0.14(+0.32%)
Apr 30, 2009 44.84 44.84 41.72 42.49 1,657,843 -1.52(-3.45%)
Apr 29, 2009 42.71 44.63 41.47 44.01 1,421,329 +1.17(+2.73%)
Apr 28, 2009 42.96 43.50 42.60 42.84 936,505 -0.93(-2.12%)
Apr 27, 2009 43.49 44.61 42.92 43.77 863,178 -0.57(-1.29%)
Apr 24, 2009 44.11 44.71 43.02 44.34 1,124,217 +0.74(+1.69%)
Apr 23, 2009 44.27 44.27 42.44 43.61 1,110,499 +1.05(+2.47%)
Apr 22, 2009 40.03 43.67 40.03 42.56 1,650,664 +2.42(+6.03%)
Apr 21, 2009 38.48 40.29 38.12 40.14 898,513 +1.56(+4.03%)
Apr 20, 2009 40.34 40.34 38.49 38.58 1,231,441 -2.55(-6.20%)
Apr 17, 2009 40.66 41.62 39.54 41.13 1,048,561 +1.11(+2.78%)
Apr 16, 2009 38.33 40.49 37.91 40.02 1,869,735 +2.10(+5.53%)
Apr 15, 2009 37.85 38.29 37.32 37.92 1,796,740 -0.43(-1.13%)
Apr 14, 2009 39.80 39.98 37.55 38.35 2,602,226 -2.06(-5.10%)
Apr 13, 2009 43.80 44.51 39.93 40.41 3,456,188 -8.95(-18.12%)
Apr 09, 2009 46.74 49.49 46.29 49.36 852,151 +3.60(+7.86%)
Apr 08, 2009 46.16 46.49 45.09 45.76 589,709 +0.07(+0.16%)
Apr 07, 2009 46.41 46.74 45.53 45.69 1,043,124 -1.89(-3.97%)
Apr 06, 2009 48.50 48.50 46.21 47.57 941,670 -0.53(-1.11%)
Apr 03, 2009 46.16 48.11 46.16 48.11 1,191,020 +2.06(+4.48%)
Apr 02, 2009 44.87 47.62 44.87 46.05 1,120,321 +1.70(+3.84%)
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.