Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 49.70 50.35 49.39 50.04 5,658,010 +0.19(+0.38%)
Jul 30, 2009 50.31 50.50 49.84 49.85 6,363,798 +0.18(+0.36%)
Jul 29, 2009 50.27 50.29 49.40 49.67 7,121,422 -0.33(-0.66%)
Jul 28, 2009 50.37 50.38 49.45 50.00 6,742,168 -1.22(-2.38%)
Jul 27, 2009 51.11 51.53 50.97 51.22 5,469,345 +0.57(+1.13%)
Jul 24, 2009 50.65 50.90 50.10 50.65 3,923,621 -0.05(-0.10%)
Jul 23, 2009 49.99 50.93 49.94 50.70 5,760,666 +1.04(+2.09%)
Jul 22, 2009 49.52 50.19 49.33 49.66 3,952,298 -0.29(-0.58%)
Jul 21, 2009 50.16 50.22 49.29 49.95 4,900,912 -0.20(-0.40%)
Jul 20, 2009 49.99 50.17 49.50 50.15 5,156,098 +1.43(+2.94%)
Jul 17, 2009 48.67 48.98 48.56 48.72 3,941,390 -0.22(-0.45%)
Jul 16, 2009 48.59 49.18 48.37 48.94 5,231,907 +0.61(+1.26%)
Jul 15, 2009 47.70 48.51 47.64 48.33 5,048,900 +1.93(+4.16%)
Jul 14, 2009 46.85 46.94 46.08 46.40 3,768,962 +0.20(+0.43%)
Jul 13, 2009 45.64 46.27 45.53 46.20 5,217,005 +0.98(+2.17%)
Jul 10, 2009 45.09 45.41 44.77 45.22 4,924,800 -0.32(-0.70%)
Jul 09, 2009 45.44 45.97 45.27 45.54 5,075,700 -2.43(-5.07%)
Jul 01, 2009 48.36 49.08 47.97 47.97 4,882,575 +0.29(+0.61%)
Jun 30, 2009 48.04 48.24 46.90 47.68 5,015,461 -0.28(-0.58%)
Jun 29, 2009 47.87 48.34 47.58 47.96 3,686,069 +0.72(+1.52%)
Jun 26, 2009 47.08 47.49 46.66 47.24 4,082,007 -0.19(-0.40%)
Jun 25, 2009 46.28 47.46 46.17 47.43 5,885,379 +0.46(+0.98%)
Jun 24, 2009 47.16 47.62 46.67 46.97 5,489,459 -0.14(-0.30%)
Jun 23, 2009 47.10 47.45 46.37 47.11 5,260,900 +0.26(+0.55%)
Jun 22, 2009 47.58 47.68 46.58 46.85 6,767,443 -1.98(-4.05%)
Jun 19, 2009 48.92 49.36 48.53 48.83 5,989,346 +1.11(+2.33%)
Jun 18, 2009 47.45 48.20 47.32 47.72 6,143,787 -0.68(-1.40%)
Jun 17, 2009 48.33 48.67 47.77 48.40 8,216,243 -0.90(-1.83%)
Jun 16, 2009 49.89 50.13 49.23 49.30 6,614,298 -0.55(-1.10%)
Jun 15, 2009 50.00 50.11 49.16 49.85 7,903,519 -1.35(-2.64%)
Jun 12, 2009 50.94 51.24 50.58 51.20 4,970,474 -1.01(-1.93%)
Jun 11, 2009 51.90 52.88 51.90 52.21 6,250,945 +0.05(+0.10%)
Jun 10, 2009 53.21 53.29 51.69 52.16 8,422,554 +0.20(+0.38%)
Jun 09, 2009 52.20 52.27 51.51 51.96 5,914,609 +0.61(+1.19%)
Jun 08, 2009 50.33 51.53 50.06 51.35 7,835,799 +0.99(+1.97%)
Jun 05, 2009 50.75 50.89 49.99 50.36 6,783,371 -0.55(-1.08%)
Jun 04, 2009 51.19 51.50 50.58 50.91 7,168,592 +0.16(+0.32%)
Jun 03, 2009 51.68 51.45 50.18 50.75 7,060,386 -1.57(-3.00%)
Jun 02, 2009 51.68 52.61 51.57 52.32 7,492,583 +0.44(+0.85%)
Jun 01, 2009 51.00 52.00 50.79 51.88 8,985,156 +2.38(+4.81%)
May 29, 2009 50.00 50.20 48.95 49.50 7,601,950 +0.68(+1.39%)
May 28, 2009 48.87 49.09 48.04 48.82 6,215,597 +0.74(+1.54%)
May 27, 2009 48.74 49.06 47.95 48.08 5,535,601 -0.47(-0.97%)
May 26, 2009 47.26 48.75 47.26 48.55 5,838,423 +0.95(+2.00%)
May 22, 2009 47.65 47.98 47.32 47.60 4,018,906 +0.19(+0.40%)
May 21, 2009 47.11 47.60 46.72 47.41 5,413,698 -0.37(-0.77%)
May 20, 2009 48.04 48.44 47.67 47.78 7,428,599 +0.68(+1.44%)
May 19, 2009 47.29 47.58 46.93 47.10 5,657,461 -0.16(-0.34%)
May 18, 2009 46.69 47.32 46.52 47.26 6,070,991 +1.64(+3.59%)
May 15, 2009 45.98 46.25 45.30 45.62 5,317,291 -0.60(-1.30%)
May 14, 2009 45.72 46.42 45.44 46.22 6,075,342 +0.18(+0.39%)
May 13, 2009 46.61 46.92 45.92 46.04 8,482,888 -1.32(-2.79%)
May 12, 2009 47.24 48.10 47.07 47.36 8,512,193 +0.36(+0.77%)
May 11, 2009 46.76 47.36 46.65 47.00 9,756,316 -1.34(-2.77%)
May 08, 2009 47.01 48.75 46.95 48.34 11,543,986 +2.35(+5.11%)
May 07, 2009 46.80 47.00 45.76 45.99 14,608,051 -0.14(-0.31%)
May 06, 2009 45.78 46.19 45.16 46.13 7,544,325 +1.29(+2.89%)
May 05, 2009 44.59 45.05 44.34 44.84 5,450,735 -0.18(-0.40%)
May 04, 2009 45.16 45.25 44.87 45.02 7,450,363 +1.15(+2.62%)
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.