Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 47.11 47.87 46.97 47.27 896,044 +0.03(+0.06%)
Jul 30, 2009 46.93 47.73 46.78 47.24 1,301,705 +0.69(+1.48%)
Jul 29, 2009 47.66 47.96 46.23 46.55 1,898,400 -1.48(-3.07%)
Jul 28, 2009 47.93 48.56 47.80 48.03 1,326,628 +0.12(+0.24%)
Jul 27, 2009 47.42 48.28 47.22 47.91 1,614,674 +0.21(+0.44%)
Jul 24, 2009 46.77 47.70 46.71 47.70 1,187 +0.40(+0.85%)
Jul 23, 2009 45.45 47.82 45.00 47.30 1,788,113 +2.05(+4.54%)
Jul 22, 2009 45.92 47.96 44.97 45.25 4,496,311 +0.97(+2.20%)
Jul 21, 2009 45.14 45.21 43.51 44.27 1,518,227 -0.43(-0.96%)
Jul 20, 2009 44.08 44.95 43.62 44.70 1,237,180 +0.87(+1.98%)
Jul 17, 2009 44.02 44.24 43.48 43.83 981,514 -0.36(-0.81%)
Jul 16, 2009 43.43 44.38 42.97 44.19 1,270,753 +0.42(+0.95%)
Jul 15, 2009 42.08 43.82 41.95 43.78 1,873,636 +2.24(+5.40%)
Jul 14, 2009 40.94 41.66 40.81 41.53 917,833 +0.36(+0.87%)
Jul 13, 2009 40.52 41.28 40.39 41.18 1,013,339 +1.22(+3.05%)
Jul 10, 2009 39.43 40.48 39.39 39.95 1,148,179 +0.36(+0.90%)
Jul 09, 2009 40.42 40.42 39.47 39.60 1,234,977 -0.57(-1.42%)
Jul 08, 2009 39.71 40.35 39.33 40.17 1,369,645 +0.88(+2.23%)
Jul 07, 2009 39.93 40.10 39.23 39.29 1,442,771 -0.85(-2.11%)
Jul 06, 2009 39.47 40.23 39.18 40.14 1,053,109 +1.02(+2.62%)
Jul 02, 2009 40.42 40.80 39.11 39.11 1,234,296 -1.69(-4.14%)
Jul 01, 2009 40.67 41.53 40.61 40.80 1,362,930 +0.36(+0.89%)
Jun 30, 2009 40.53 41.26 40.35 40.44 950,308 -0.17(-0.41%)
Jun 29, 2009 40.71 40.90 39.75 40.61 1,624,600 -0.04(-0.09%)
Jun 26, 2009 40.99 41.07 40.55 40.65 2,372,746 -0.38(-0.93%)
Jun 25, 2009 41.13 41.21 40.77 41.03 1,991,675 +0.12(+0.30%)
Jun 24, 2009 41.00 41.53 40.76 40.90 1,446,701 +0.15(+0.36%)
Jun 23, 2009 42.08 42.08 40.52 40.76 1,836,831 -1.22(-2.91%)
Jun 22, 2009 42.85 42.91 41.88 41.98 1,654,219 -1.32(-3.04%)
Jun 19, 2009 41.97 43.41 41.65 43.29 4,097,023 +1.86(+4.50%)
Jun 18, 2009 41.00 42.11 40.70 41.43 1,669,476 +0.39(+0.96%)
Jun 17, 2009 41.13 41.69 40.27 41.04 3,030,891 -0.18(-0.43%)
Jun 16, 2009 42.15 42.57 41.18 41.21 2,174,826 -0.61(-1.45%)
Jun 15, 2009 42.48 42.48 41.65 41.82 1,596,988 -0.85(-2.00%)
Jun 12, 2009 43.25 43.35 42.49 42.67 1,675,013 -0.66(-1.53%)
Jun 11, 2009 43.32 43.82 43.14 43.34 2,105,591 +0.01(+0.03%)
Jun 10, 2009 43.75 43.88 42.72 43.32 1,435,174 -0.20(-0.47%)
Jun 09, 2009 42.68 43.78 42.53 43.53 1,554,031 +1.07(+2.51%)
Jun 08, 2009 42.52 42.75 42.06 42.46 1,508,086 -0.47(-1.11%)
Jun 05, 2009 43.25 44.20 42.56 42.94 1,705,067 -0.64(-1.48%)
Jun 04, 2009 43.56 43.58 42.73 43.58 1,545,829 -0.15(-0.35%)
Jun 03, 2009 43.38 43.77 42.88 43.73 1,827,504 +0.20(+0.45%)
Jun 02, 2009 43.46 43.84 43.12 43.54 2,382,884 -0.02(-0.05%)
Jun 01, 2009 42.02 43.84 42.02 43.56 1,427,919 +2.04(+4.91%)
May 29, 2009 40.72 41.95 40.50 41.52 3,150,609 +0.90(+2.21%)
May 28, 2009 41.29 41.53 39.90 40.62 1,802,786 -0.48(-1.16%)
May 27, 2009 41.96 42.46 40.89 41.09 1,403,803 -0.94(-2.23%)
May 26, 2009 39.62 42.21 39.45 42.03 1,550,592 +2.11(+5.29%)
May 22, 2009 40.21 40.42 38.92 39.92 1,197,619 +0.07(+0.18%)
May 21, 2009 39.78 40.59 39.49 39.85 1,489,897 -0.43(-1.07%)
May 20, 2009 40.95 41.54 40.09 40.28 1,549,408 -0.46(-1.13%)
May 19, 2009 40.89 41.13 40.24 40.74 1,869,918 -0.15(-0.36%)
May 18, 2009 40.02 40.88 40.02 40.88 1,521,721 +1.14(+2.87%)
May 15, 2009 39.71 40.72 39.49 39.74 1,301,269 +0.01(+0.04%)
May 14, 2009 39.14 40.71 39.14 39.73 1,449,078 +0.24(+0.61%)
May 13, 2009 39.98 39.98 39.10 39.49 2,043,656 -0.96(-2.37%)
May 12, 2009 41.20 41.64 39.31 40.44 2,210,287 -0.64(-1.55%)
May 11, 2009 42.06 42.06 40.92 41.08 1,829,865 -1.35(-3.19%)
May 08, 2009 43.20 43.20 41.87 42.43 2,132,167 -0.50(-1.16%)
May 07, 2009 43.84 44.15 42.72 42.93 2,298,545 -0.42(-0.98%)
May 06, 2009 43.76 43.99 42.57 43.35 2,785,385 -0.04(-0.10%)
May 05, 2009 43.83 44.47 43.32 43.40 1,915,002 -0.43(-0.98%)
May 04, 2009 43.87 43.97 43.25 43.83 1,783,982 +0.68(+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.