Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 53.70 54.22 53.61 54.07 98,444 -0.24(-0.44%)
Aug 28, 2009 55.21 55.21 53.92 54.31 116,238 -0.51(-0.93%)
Aug 27, 2009 54.90 54.94 53.73 54.82 186,959 -0.24(-0.44%)
Aug 26, 2009 54.43 55.17 54.31 55.06 158,114 +0.84(+1.55%)
Aug 25, 2009 54.00 54.55 54.00 54.22 115,002 +0.28(+0.52%)
Aug 24, 2009 54.37 54.37 53.76 53.94 104,415 -0.22(-0.41%)
Aug 21, 2009 54.22 54.49 53.90 54.16 169,223 +0.53(+0.99%)
Aug 20, 2009 52.83 54.14 52.41 53.63 159,164 +0.41(+0.77%)
Aug 19, 2009 51.77 53.27 51.70 53.22 168,274 +1.06(+2.03%)
Aug 18, 2009 51.98 52.50 51.67 52.16 247,402 +0.16(+0.31%)
Aug 17, 2009 52.00 52.00 51.60 52.00 122,077 -0.74(-1.40%)
Aug 14, 2009 53.03 53.24 52.13 52.74 80,904 -0.46(-0.86%)
Aug 13, 2009 53.78 53.78 52.93 53.20 370,256 -0.28(-0.52%)
Aug 12, 2009 52.99 53.84 52.91 53.48 90,005 +0.37(+0.70%)
Aug 11, 2009 53.53 53.80 52.82 53.11 317,568 -0.14(-0.26%)
Aug 10, 2009 53.87 53.87 53.15 53.25 137,038 -0.41(-0.76%)
Aug 07, 2009 54.12 54.17 53.22 53.66 136,219 +0.16(+0.30%)
Aug 06, 2009 55.00 55.00 53.35 53.50 161,393 -1.38(-2.51%)
Aug 05, 2009 55.89 55.89 54.69 54.88 77,637 -0.97(-1.74%)
Aug 04, 2009 54.00 55.95 54.00 55.85 167,399 +0.46(+0.83%)
Aug 03, 2009 55.59 55.59 54.84 55.39 307,089 +0.15(+0.27%)
Jul 31, 2009 55.50 56.02 55.17 55.24 142,377 -0.38(-0.68%)
Jul 30, 2009 55.84 56.00 55.29 55.62 177,982 +0.36(+0.65%)
Jul 29, 2009 55.36 55.43 54.98 55.26 183,360 -0.34(-0.61%)
Jul 28, 2009 55.32 55.62 54.68 55.60 203,822 +0.60(+1.09%)
Jul 27, 2009 54.68 55.17 54.46 55.00 334,241 +0.25(+0.46%)
Jul 24, 2009 53.50 54.87 53.50 54.75 164,761 +0.99(+1.84%)
Jul 23, 2009 50.60 53.81 50.60 53.76 600,126 +4.01(+8.06%)
Jul 22, 2009 49.58 50.23 49.58 49.75 86,986 +0.25(+0.50%)
Jul 21, 2009 49.50 49.57 48.83 49.50 89,224 +0.34(+0.69%)
Jul 20, 2009 48.92 49.38 48.66 49.16 133,401 +0.49(+1.01%)
Jul 17, 2009 48.90 49.06 48.63 48.67 91,213 -0.06(-0.12%)
Jul 16, 2009 48.51 48.88 48.46 48.73 173,488 +0.08(+0.16%)
Jul 15, 2009 48.72 48.87 48.09 48.65 158,902 +0.73(+1.52%)
Jul 14, 2009 47.97 48.20 47.79 47.92 181,011 -0.02(-0.04%)
Jul 13, 2009 47.10 47.94 47.10 47.94 143,638 +0.55(+1.16%)
Jul 10, 2009 47.34 47.66 47.00 47.39 118,173 -0.05(-0.11%)
Jul 09, 2009 47.44 47.59 47.00 47.44 114,679 +0.13(+0.27%)
Jul 08, 2009 48.10 48.37 47.00 47.31 105,157 -0.16(-0.34%)
Jul 07, 2009 48.25 48.32 47.40 47.47 123,675 -0.88(-1.82%)
Jul 06, 2009 48.16 48.41 47.74 48.35 157,431 -0.18(-0.37%)
Jul 02, 2009 49.79 49.79 48.42 48.53 141,883 -1.47(-2.94%)
Jul 01, 2009 50.50 50.56 49.82 50.00 220,040 -0.65(-1.28%)
Jun 30, 2009 51.43 51.43 50.35 50.65 135,861 -0.19(-0.37%)
Jun 29, 2009 50.90 50.98 49.77 50.84 192,876 -0.03(-0.06%)
Jun 26, 2009 50.34 51.17 50.11 50.87 99,300 +0.33(+0.65%)
Jun 25, 2009 49.77 50.57 49.75 50.54 177,791 +1.43(+2.91%)
Jun 24, 2009 48.68 49.31 48.30 49.11 222,931 +0.76(+1.57%)
Jun 23, 2009 48.72 48.75 48.01 48.35 121,571 -0.19(-0.39%)
Jun 22, 2009 49.34 49.63 48.54 48.54 270,048 -1.01(-2.04%)
Jun 19, 2009 49.71 50.22 49.24 49.55 202,372 +0.29(+0.59%)
Jun 18, 2009 48.75 49.26 48.35 49.26 158,962 +0.41(+0.84%)
Jun 17, 2009 47.28 48.95 47.28 48.85 442,561 +1.25(+2.63%)
Jun 16, 2009 47.95 47.95 47.10 47.60 334,188 -0.01(-0.02%)
Jun 15, 2009 48.35 48.58 47.41 47.61 146,236 -1.32(-2.70%)
Jun 12, 2009 48.31 49.00 48.18 48.93 155,758 +0.38(+0.78%)
Jun 11, 2009 48.00 49.17 47.92 48.55 141,878 +0.64(+1.34%)
Jun 10, 2009 48.67 48.75 47.35 47.91 113,073 -0.27(-0.56%)
Jun 09, 2009 48.25 48.44 48.01 48.18 133,751 +0.24(+0.50%)
Jun 08, 2009 47.78 48.53 47.63 47.94 179,400 -0.48(-0.99%)
Jun 05, 2009 49.11 49.11 47.96 48.42 280,751 -0.21(-0.43%)
Jun 04, 2009 49.26 49.29 48.43 48.63 229,574 -0.35(-0.71%)
Jun 03, 2009 47.88 49.25 47.87 48.98 696,189 +0.89(+1.85%)
Jun 02, 2009 47.01 48.46 46.87 48.09 475,856 +0.94(+1.98%)
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.