Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 46.27 47.02 46.13 46.43 912,272 +0.03(+0.06%)
Jul 30, 2009 46.09 46.88 45.95 46.40 1,325,280 +0.67(+1.48%)
Jul 29, 2009 46.82 47.11 45.41 45.73 1,932,782 -1.45(-3.07%)
Jul 28, 2009 47.08 47.69 46.95 47.17 1,350,654 +0.11(+0.24%)
Jul 27, 2009 46.57 47.43 46.38 47.06 1,643,917 +0.21(+0.44%)
Jul 24, 2009 45.93 46.85 45.88 46.85 1,209 +0.39(+0.85%)
Jul 23, 2009 44.64 46.97 44.20 46.46 1,820,498 +2.02(+4.54%)
Jul 22, 2009 45.11 47.10 44.17 44.44 4,577,742 +0.95(+2.19%)
Jul 21, 2009 44.34 44.40 42.74 43.49 1,545,723 -0.42(-0.96%)
Jul 20, 2009 43.30 44.15 42.85 43.91 1,259,586 +0.85(+1.98%)
Jul 17, 2009 43.24 43.46 42.70 43.06 999,290 -0.35(-0.81%)
Jul 16, 2009 42.66 43.59 42.20 43.41 1,293,767 +0.41(+0.95%)
Jul 15, 2009 41.33 43.04 41.20 43.00 1,907,570 +2.20(+5.40%)
Jul 14, 2009 40.21 40.92 40.08 40.79 934,456 +0.35(+0.87%)
Jul 13, 2009 39.80 40.55 39.67 40.44 1,031,692 +1.20(+3.05%)
Jul 10, 2009 38.73 39.76 38.69 39.24 1,168,974 +0.35(+0.90%)
Jul 09, 2009 39.70 39.70 38.77 38.89 1,257,343 -0.56(-1.42%)
Jul 08, 2009 39.01 39.63 38.63 39.45 1,394,451 +0.86(+2.23%)
Jul 07, 2009 39.22 39.39 38.53 38.59 1,468,901 -0.83(-2.11%)
Jul 06, 2009 38.76 39.52 38.48 39.42 1,072,182 +1.00(+2.62%)
Jul 02, 2009 39.70 40.08 38.42 38.42 1,256,651 -1.66(-4.14%)
Jul 01, 2009 39.95 40.79 39.89 40.08 1,387,614 +0.35(+0.89%)
Jun 30, 2009 39.81 40.52 39.63 39.73 967,519 -0.17(-0.41%)
Jun 29, 2009 39.98 40.18 39.04 39.89 1,654,023 -0.04(-0.09%)
Jun 26, 2009 40.26 40.34 39.83 39.93 2,415,718 -0.37(-0.93%)
Jun 25, 2009 40.40 40.48 40.04 40.30 2,027,746 +0.12(+0.30%)
Jun 24, 2009 40.27 40.79 40.03 40.18 1,472,902 +0.14(+0.36%)
Jun 23, 2009 41.33 41.33 39.80 40.03 1,870,097 -1.20(-2.91%)
Jun 22, 2009 42.09 42.15 41.14 41.23 1,684,178 -1.29(-3.04%)
Jun 19, 2009 41.23 42.64 40.91 42.52 4,171,223 +1.83(+4.50%)
Jun 18, 2009 40.27 41.36 39.98 40.69 1,699,711 +0.39(+0.96%)
Jun 17, 2009 40.40 40.95 39.55 40.31 3,085,783 -0.17(-0.43%)
Jun 16, 2009 41.40 41.81 40.44 40.48 2,214,214 -0.60(-1.45%)
Jun 15, 2009 41.72 41.72 40.91 41.07 1,625,911 -0.84(-2.00%)
Jun 12, 2009 42.48 42.58 41.73 41.91 1,705,349 -0.65(-1.53%)
Jun 11, 2009 42.55 43.04 42.37 42.57 2,143,725 +0.01(+0.03%)
Jun 10, 2009 42.97 43.10 41.96 42.55 1,461,166 -0.20(-0.47%)
Jun 09, 2009 41.92 43.00 41.77 42.75 1,582,176 +1.05(+2.51%)
Jun 08, 2009 41.76 41.99 41.31 41.71 1,535,399 -0.47(-1.11%)
Jun 05, 2009 42.48 43.41 41.81 42.17 1,735,948 -0.63(-1.48%)
Jun 04, 2009 42.78 42.80 41.97 42.80 1,573,825 -0.15(-0.35%)
Jun 03, 2009 42.61 42.99 42.12 42.95 1,860,602 +0.19(+0.45%)
Jun 02, 2009 42.69 43.06 42.35 42.76 2,426,040 -0.02(-0.05%)
Jun 01, 2009 41.28 43.06 41.28 42.78 1,453,780 +2.00(+4.91%)
May 29, 2009 40.00 41.20 39.78 40.78 3,207,669 +0.88(+2.21%)
May 28, 2009 40.56 40.79 39.19 39.90 1,835,435 -0.47(-1.16%)
May 27, 2009 41.21 41.71 40.16 40.36 1,429,227 -0.92(-2.23%)
May 26, 2009 38.91 41.45 38.75 41.28 1,578,674 +2.07(+5.29%)
May 22, 2009 39.50 39.70 38.23 39.21 1,219,309 +0.07(+0.18%)
May 21, 2009 39.07 39.87 38.79 39.14 1,516,880 -0.42(-1.07%)
May 20, 2009 40.22 40.80 39.37 39.56 1,577,469 -0.45(-1.13%)
May 19, 2009 40.16 40.40 39.52 40.01 1,903,784 -0.14(-0.36%)
May 18, 2009 39.31 40.16 39.31 40.16 1,549,280 +1.12(+2.87%)
May 15, 2009 39.01 40.00 38.79 39.04 1,324,836 +0.01(+0.04%)
May 14, 2009 38.45 39.98 38.45 39.02 1,475,322 +0.24(+0.61%)
May 13, 2009 39.27 39.27 38.40 38.78 2,080,668 -0.94(-2.37%)
May 12, 2009 40.46 40.90 38.61 39.73 2,250,318 -0.62(-1.55%)
May 11, 2009 41.31 41.31 40.19 40.35 1,863,005 -1.33(-3.19%)
May 08, 2009 42.43 42.43 41.12 41.68 2,170,782 -0.49(-1.16%)
May 07, 2009 43.06 43.36 41.96 42.17 2,340,173 -0.42(-0.98%)
May 06, 2009 42.98 43.21 41.81 42.58 2,835,831 -0.04(-0.10%)
May 05, 2009 43.06 43.68 42.55 42.62 1,949,684 -0.42(-0.98%)
May 04, 2009 43.09 43.18 42.48 43.05 1,816,291 +0.67(+1.58%)
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.