Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 63.04 63.61 62.00 62.31 6,361,071 -0.80(-1.27%)
Jul 30, 2009 63.67 64.50 62.99 63.11 9,857,049 -0.12(-0.19%)
Jul 29, 2009 62.62 63.50 62.36 63.23 11,811,872 +0.81(+1.30%)
Jul 28, 2009 62.71 62.84 61.42 62.42 18,801,446 +1.65(+2.72%)
Jul 27, 2009 61.08 61.50 59.78 60.77 10,888,119 -0.15(-0.25%)
Jul 24, 2009 59.20 61.00 59.20 60.92 6,774,420 +1.08(+1.80%)
Jul 23, 2009 58.44 59.97 58.03 59.84 10,015,248 +1.47(+2.52%)
Jul 22, 2009 58.60 59.11 58.02 58.37 5,492,806 -0.26(-0.44%)
Jul 21, 2009 58.67 58.93 58.11 58.63 6,782,259 +0.36(+0.62%)
Jul 20, 2009 58.58 58.90 57.79 58.27 7,191,345 -0.52(-0.88%)
Jul 17, 2009 58.80 59.00 58.00 58.79 7,929,011 +0.32(+0.55%)
Jul 16, 2009 57.91 59.82 57.51 58.47 12,186,848 +0.60(+1.04%)
Jul 15, 2009 58.36 58.38 57.23 57.87 10,237,367 -0.23(-0.40%)
Jul 14, 2009 57.90 58.78 57.83 58.10 8,520,549 +0.09(+0.16%)
Jul 13, 2009 57.56 58.22 57.15 58.01 11,954,716 +0.20(+0.35%)
Jul 10, 2009 57.62 58.76 57.38 57.81 8,610,415 -0.32(-0.55%)
Jul 09, 2009 59.03 59.29 57.54 58.13 16,209,525 -1.37(-2.30%)
Jul 08, 2009 60.25 60.95 59.38 59.50 50,037,088 +7.27(+13.92%)
Jul 07, 2009 51.91 52.96 51.61 52.23 9,974,835 +0.18(+0.35%)
Jul 06, 2009 51.19 52.18 50.65 52.05 7,246,031 +0.58(+1.13%)
Jul 02, 2009 52.50 52.69 51.46 51.47 7,573,563 -1.29(-2.45%)
Jul 01, 2009 53.50 53.50 52.67 52.76 8,365,465 -0.18(-0.34%)
Jun 30, 2009 52.91 53.39 52.25 52.94 10,805,088 -0.17(-0.32%)
Jun 29, 2009 52.56 53.25 52.04 53.11 12,455,213 +0.31(+0.59%)
Jun 26, 2009 51.44 52.95 51.01 52.80 31,114,142 +0.88(+1.69%)
Jun 25, 2009 51.74 52.15 50.65 51.92 8,177,520 +0.91(+1.78%)
Jun 24, 2009 51.04 51.39 50.66 51.01 8,024,599 -0.13(-0.25%)
Jun 23, 2009 51.05 51.52 50.92 51.14 8,049,768 +0.15(+0.29%)
Jun 22, 2009 51.54 51.79 50.92 50.99 9,793,303 -1.35(-2.58%)
Jun 19, 2009 53.30 53.85 52.05 52.34 19,999,654 -0.69(-1.30%)
Jun 18, 2009 53.07 53.28 52.22 53.03 9,183,477 +0.22(+0.42%)
Jun 17, 2009 51.40 53.14 51.31 52.81 11,259,391 +1.60(+3.12%)
Jun 16, 2009 50.21 51.63 49.98 51.21 10,942,892 +1.77(+3.58%)
Jun 15, 2009 49.98 50.25 49.21 49.44 7,040,897 -0.96(-1.90%)
Jun 12, 2009 49.61 50.70 49.34 50.40 6,803,490 +0.52(+1.04%)
Jun 11, 2009 50.00 50.58 49.30 49.88 8,025,951 -0.23(-0.46%)
Jun 10, 2009 50.45 51.94 49.60 50.11 9,275,473 -0.64(-1.26%)
Jun 09, 2009 51.28 51.30 50.41 50.75 5,271,622 -0.17(-0.33%)
Jun 08, 2009 50.40 51.47 50.27 50.92 5,366,351 +0.03(+0.06%)
Jun 05, 2009 51.50 51.72 50.15 50.89 5,375,183 -0.12(-0.24%)
Jun 04, 2009 51.94 52.35 50.54 51.01 6,458,479 -0.91(-1.75%)
Jun 03, 2009 50.76 52.12 49.99 51.92 7,903,215 +1.19(+2.35%)
Jun 02, 2009 50.60 51.38 50.34 50.73 7,060,531 +0.63(+1.26%)
Jun 01, 2009 50.45 50.63 49.87 50.10 5,228,306 +0.16(+0.32%)
May 29, 2009 50.00 50.33 49.10 49.94 7,013,715 -0.14(-0.28%)
May 28, 2009 49.75 50.46 49.44 50.08 4,785,650 +0.33(+0.66%)
May 27, 2009 50.17 50.81 49.43 49.75 6,339,139 -0.58(-1.15%)
May 26, 2009 48.36 50.43 48.20 50.33 6,679,214 +1.03(+2.09%)
May 22, 2009 49.70 49.89 49.01 49.30 3,070,364 -0.19(-0.38%)
May 21, 2009 50.00 50.53 48.80 49.49 6,371,689 -1.10(-2.17%)
May 20, 2009 50.07 51.00 49.91 50.59 7,602,508 +0.65(+1.30%)
May 19, 2009 49.29 50.08 49.07 49.94 7,639,426 +0.60(+1.22%)
May 18, 2009 48.66 49.46 47.84 49.34 7,479,058 +1.18(+2.45%)
May 15, 2009 48.36 48.56 47.50 48.16 7,823,553 -0.02(-0.04%)
May 14, 2009 48.37 49.01 48.00 48.18 6,807,044 +0.13(+0.27%)
May 13, 2009 48.27 49.06 48.00 48.05 7,636,718 -0.17(-0.35%)
May 12, 2009 47.86 49.00 47.50 48.22 9,026,079 +0.30(+0.63%)
May 11, 2009 46.70 48.18 46.50 47.92 8,427,897 +0.72(+1.53%)
May 08, 2009 47.24 47.81 46.46 47.20 8,619,353 +0.12(+0.25%)
May 07, 2009 47.84 48.40 46.55 47.08 11,709,731 -0.55(-1.15%)
May 06, 2009 48.42 48.49 46.95 47.63 8,090,397 -0.36(-0.75%)
May 05, 2009 48.53 48.88 47.52 47.99 6,704,393 -0.52(-1.07%)
May 04, 2009 49.12 49.19 48.08 48.51 5,993,773 -0.10(-0.21%)
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.