Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 46.03 46.80 44.94 45.75 5,795,841 -0.24(-0.52%)
Jun 29, 2009 46.56 46.72 45.68 45.99 4,487,931 +0.20(+0.43%)
Jun 26, 2009 46.28 46.53 45.68 45.79 5,883,118 -0.63(-1.35%)
Jun 25, 2009 45.97 46.93 45.92 46.42 6,435,058 +1.12(+2.48%)
Jun 24, 2009 45.47 46.67 44.95 45.30 6,542,621 +0.14(+0.31%)
Jun 23, 2009 45.31 46.01 44.59 45.16 10,052,627 +0.14(+0.31%)
Jun 22, 2009 46.58 46.78 44.97 45.02 7,926,185 -2.75(-5.76%)
Jun 19, 2009 50.07 50.16 47.55 47.77 8,933,962 -1.62(-3.27%)
Jun 18, 2009 50.06 50.63 49.15 49.39 7,021,647 -0.63(-1.27%)
Jun 17, 2009 50.64 50.86 49.16 50.02 7,078,606 -0.96(-1.89%)
Jun 16, 2009 52.89 52.89 50.57 50.98 5,696,473 -1.71(-3.24%)
Jun 15, 2009 52.79 52.94 51.31 52.69 6,208,652 -0.69(-1.30%)
Jun 12, 2009 53.47 53.84 52.90 53.39 4,178,751 -0.72(-1.34%)
Jun 11, 2009 53.46 54.98 53.19 54.11 6,224,312 +0.86(+1.61%)
Jun 10, 2009 54.01 54.01 52.39 53.25 5,395,587 +0.18(+0.35%)
Jun 09, 2009 53.42 53.58 52.32 53.07 5,289,964 +0.42(+0.79%)
Jun 08, 2009 52.41 53.06 51.57 52.65 4,673,617 +0.49(+0.95%)
Jun 05, 2009 53.22 53.57 51.62 52.16 5,519,083 -0.65(-1.22%)
Jun 04, 2009 53.07 53.35 51.92 52.80 6,166,889 +0.60(+1.14%)
Jun 03, 2009 53.76 53.76 51.48 52.21 6,267,068 -2.05(-3.77%)
Jun 02, 2009 54.26 54.51 53.34 54.25 5,082,805 -0.27(-0.50%)
Jun 01, 2009 54.43 55.19 54.16 54.53 6,809,459 +1.10(+2.06%)
May 29, 2009 53.79 53.89 52.74 53.42 5,615,281 +0.79(+1.49%)
May 28, 2009 50.44 53.07 50.44 52.64 6,875,924 +2.19(+4.34%)
May 27, 2009 50.61 51.71 50.29 50.45 5,151,518 +0.01(+0.01%)
May 26, 2009 48.73 50.65 47.90 50.44 4,865,607 +1.10(+2.22%)
May 22, 2009 49.83 50.37 49.28 49.35 3,629,121 -0.27(-0.54%)
May 21, 2009 50.41 50.41 48.68 49.61 6,239,756 -1.62(-3.16%)
May 20, 2009 51.18 52.92 50.80 51.23 7,351,701 +0.93(+1.84%)
May 19, 2009 50.10 51.12 49.59 50.30 4,712,345 +0.08(+0.16%)
May 18, 2009 49.53 50.46 49.51 50.22 5,206,320 +1.65(+3.39%)
May 15, 2009 49.56 50.09 48.21 48.57 5,100,290 -1.28(-2.57%)
May 14, 2009 49.02 50.48 48.42 49.85 5,683,641 +0.40(+0.81%)
May 13, 2009 50.75 51.08 48.99 49.45 5,723,522 -1.09(-2.16%)
May 12, 2009 52.95 52.95 50.23 50.55 6,909,559 -1.34(-2.59%)
May 11, 2009 52.67 52.68 50.99 51.89 6,001,021 -1.93(-3.59%)
May 08, 2009 52.31 54.45 52.09 53.82 7,350,903 +2.17(+4.21%)
May 07, 2009 53.05 54.35 50.81 51.65 9,539,142 -0.69(-1.32%)
May 06, 2009 51.52 52.85 50.98 52.34 7,836,109 +2.04(+4.05%)
May 05, 2009 50.24 50.82 48.75 50.30 7,322,474 -0.54(-1.06%)
May 04, 2009 50.44 50.84 50.23 50.84 7,485,428 +2.04(+4.18%)
May 01, 2009 46.41 49.39 46.09 48.80 7,659,629 +2.61(+5.64%)
Apr 30, 2009 45.65 47.17 45.26 46.20 11,242,996 +1.92(+4.34%)
Apr 29, 2009 43.57 44.87 43.32 44.27 5,391,241 +1.13(+2.62%)
Apr 28, 2009 42.68 43.66 42.23 43.15 4,696,059 -0.06(-0.15%)
Apr 27, 2009 42.66 43.72 42.33 43.21 4,147,423 -0.59(-1.35%)
Apr 24, 2009 43.17 43.97 43.17 43.80 5,848,308 +1.15(+2.71%)
Apr 23, 2009 42.13 42.75 41.71 42.65 5,590,470 +1.03(+2.47%)
Apr 22, 2009 41.22 42.56 41.01 41.62 4,159,785 -0.28(-0.67%)
Apr 21, 2009 40.88 41.99 40.08 41.90 5,850,561 +0.44(+1.07%)
Apr 20, 2009 42.75 42.75 41.24 41.45 5,562,897 -2.35(-5.37%)
Apr 17, 2009 43.12 44.25 43.11 43.81 5,771,787 +0.68(+1.59%)
Apr 16, 2009 42.98 43.41 41.79 43.12 5,130,136 +0.44(+1.02%)
Apr 15, 2009 42.86 43.34 41.67 42.68 6,469,688 -0.53(-1.22%)
Apr 14, 2009 43.70 44.31 42.62 43.21 7,658,036 -0.84(-1.91%)
Apr 13, 2009 42.70 44.48 42.15 44.05 5,801,817 +0.36(+0.81%)
Apr 09, 2009 42.80 43.86 42.58 43.70 7,153,713 +2.19(+5.27%)
Apr 08, 2009 39.88 41.68 39.06 41.51 6,491,917 +1.74(+4.37%)
Apr 07, 2009 40.97 41.27 39.63 39.77 5,768,661 -2.01(-4.81%)
Apr 06, 2009 42.46 42.56 41.11 41.78 5,543,684 -1.33(-3.09%)
Apr 03, 2009 43.02 43.95 42.42 43.11 7,506,286 +0.05(+0.12%)
Apr 02, 2009 43.43 44.07 42.89 43.06 8,224,134 +1.17(+2.80%)
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.