Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 52.40 52.61 51.15 51.96 6,995,024 -0.51(-0.97%)
Jun 29, 2009 51.80 52.64 51.70 52.47 5,107,803 +0.92(+1.78%)
Jun 26, 2009 51.74 52.08 51.19 51.55 12,306,476 -0.48(-0.92%)
Jun 25, 2009 51.75 52.35 51.57 52.03 6,110,239 +1.22(+2.40%)
Jun 24, 2009 52.27 52.52 50.44 50.81 6,480,989 -1.03(-1.99%)
Jun 23, 2009 52.82 52.96 51.65 51.84 5,483,624 -0.74(-1.41%)
Jun 22, 2009 53.85 53.85 52.32 52.58 5,677,547 -1.62(-2.99%)
Jun 19, 2009 55.22 55.25 54.03 54.20 8,405,464 -0.73(-1.33%)
Jun 18, 2009 54.67 55.30 54.56 54.93 5,410,289 +0.25(+0.46%)
Jun 17, 2009 54.46 55.23 54.35 54.68 5,595,521 +0.10(+0.18%)
Jun 16, 2009 54.75 55.28 54.35 54.58 6,048,791 -0.14(-0.26%)
Jun 15, 2009 55.31 55.40 53.97 54.72 5,762,006 -1.12(-2.01%)
Jun 12, 2009 55.34 55.97 54.77 55.84 3,611,648 +0.29(+0.52%)
Jun 11, 2009 55.71 56.32 55.32 55.55 5,110,417 +0.05(+0.09%)
Jun 10, 2009 56.05 56.22 54.55 55.50 6,008,592 -0.02(-0.04%)
Jun 09, 2009 56.57 56.65 55.09 55.52 5,877,064 -0.97(-1.72%)
Jun 08, 2009 55.49 56.97 55.33 56.49 5,247,928 +0.10(+0.18%)
Jun 05, 2009 55.89 56.99 55.86 56.39 8,450,079 +1.26(+2.29%)
Jun 04, 2009 54.86 55.41 54.67 55.13 5,098,604 +0.44(+0.80%)
Jun 03, 2009 55.12 55.37 54.20 54.69 4,971,100 -0.89(-1.60%)
Jun 02, 2009 55.21 55.92 54.67 55.58 5,478,757 +0.31(+0.56%)
Jun 01, 2009 53.49 55.58 53.21 55.27 5,974,773 +2.66(+5.06%)
May 29, 2009 52.53 52.70 51.73 52.61 4,778,317 +0.23(+0.44%)
May 28, 2009 51.86 52.57 50.95 52.38 5,009,605 +0.94(+1.83%)
May 27, 2009 52.84 53.20 51.43 51.44 4,974,084 -1.30(-2.46%)
May 26, 2009 51.04 53.03 50.64 52.74 5,329,366 +1.70(+3.33%)
May 22, 2009 50.78 51.76 50.52 51.04 4,294,959 +0.28(+0.55%)
May 21, 2009 51.04 51.18 49.90 50.76 6,168,152 -0.98(-1.89%)
May 20, 2009 52.69 52.89 51.59 51.74 6,130,847 -0.56(-1.07%)
May 19, 2009 52.84 53.17 52.21 52.30 5,573,133 -0.68(-1.28%)
May 18, 2009 51.16 53.07 51.16 52.98 5,987,700 +1.70(+3.32%)
May 15, 2009 51.38 51.94 50.92 51.28 7,094,639 -0.23(-0.45%)
May 14, 2009 50.80 52.05 50.75 51.51 6,675,128 +0.90(+1.78%)
May 13, 2009 51.44 51.44 49.87 50.61 8,069,269 -2.23(-4.22%)
May 12, 2009 52.89 53.07 51.74 52.84 6,528,033 +0.34(+0.65%)
May 11, 2009 52.70 53.13 52.11 52.50 5,339,790 -1.05(-1.96%)
May 08, 2009 52.42 53.61 51.03 53.55 7,328,632 +1.83(+3.54%)
May 07, 2009 52.28 52.75 51.20 51.72 6,311,082 -0.57(-1.09%)
May 06, 2009 52.34 52.85 51.51 52.29 4,989,135 +0.46(+0.89%)
May 05, 2009 50.90 51.90 50.90 51.83 4,930,292 +0.65(+1.27%)
May 04, 2009 49.62 51.40 49.62 51.18 6,941,544 +1.66(+3.35%)
May 01, 2009 49.27 49.79 48.66 49.52 4,495,236 +0.68(+1.39%)
Apr 30, 2009 49.48 50.28 48.52 48.84 6,544,664 -0.07(-0.14%)
Apr 29, 2009 48.47 49.66 48.15 48.91 5,533,731 +0.94(+1.96%)
Apr 28, 2009 47.69 48.56 47.34 47.97 3,581,796 -0.49(-1.01%)
Apr 27, 2009 48.87 49.34 48.16 48.46 4,781,916 -0.91(-1.84%)
Apr 24, 2009 48.26 49.68 47.84 49.37 7,701,329 +1.33(+2.77%)
Apr 23, 2009 46.79 48.15 46.26 48.04 8,005,515 +1.15(+2.45%)
Apr 22, 2009 47.63 48.44 46.84 46.89 8,228,654 -1.01(-2.11%)
Apr 21, 2009 47.25 48.85 46.99 47.90 10,770,734 +2.09(+4.56%)
Apr 20, 2009 46.63 46.77 45.50 45.81 5,878,808 -1.51(-3.19%)
Apr 17, 2009 47.74 48.26 47.28 47.32 6,684,552 -0.18(-0.38%)
Apr 16, 2009 47.16 47.88 45.97 47.50 5,616,514 +0.74(+1.58%)
Apr 15, 2009 45.40 47.20 45.31 46.76 6,056,281 +1.21(+2.66%)
Apr 14, 2009 46.00 46.26 45.17 45.55 6,048,890 -0.84(-1.81%)
Apr 13, 2009 46.84 46.84 45.54 46.39 5,079,911 -0.90(-1.90%)
Apr 09, 2009 45.81 47.50 45.74 47.29 7,804,027 +2.67(+5.98%)
Apr 08, 2009 45.28 45.38 43.89 44.62 6,741,261 -0.54(-1.20%)
Apr 07, 2009 45.58 46.08 44.90 45.16 5,858,530 -1.15(-2.48%)
Apr 06, 2009 45.30 46.36 44.63 46.31 5,578,352 +0.68(+1.49%)
Apr 03, 2009 46.26 46.32 44.95 45.63 6,503,461 -0.31(-0.67%)
Apr 02, 2009 44.93 46.75 44.69 45.94 10,199,816 +2.06(+4.69%)
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.