Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 50.67 50.93 50.34 50.54 118,841 +0.07(+0.15%)
Jul 30, 2009 50.46 51.13 50.46 50.46 131,039 +0.72(+1.44%)
Jul 29, 2009 49.99 50.43 49.21 49.75 235,696 -1.77(-3.44%)
Jul 28, 2009 51.04 51.53 50.57 51.52 204,325 +0.45(+0.88%)
Jul 27, 2009 51.07 51.28 50.43 51.07 178,881 +0.53(+1.05%)
Jul 24, 2009 50.09 50.58 49.70 50.54 155,784 +0.12(+0.24%)
Jul 23, 2009 49.14 50.81 48.98 50.42 705,042 +1.89(+3.90%)
Jul 22, 2009 48.03 48.86 47.83 48.53 164,755 -0.27(-0.55%)
Jul 21, 2009 49.01 49.08 48.00 48.80 288,884 -0.14(-0.29%)
Jul 20, 2009 48.78 49.02 48.42 48.94 210,686 +1.73(+3.66%)
Jul 17, 2009 46.78 47.34 46.78 47.21 77,928 +0.62(+1.33%)
Jul 16, 2009 46.22 46.84 45.96 46.59 165,385 +0.02(+0.03%)
Jul 15, 2009 45.58 46.70 45.49 46.58 159,046 +1.75(+3.90%)
Jul 14, 2009 44.66 44.83 44.31 44.83 124,334 +0.91(+2.08%)
Jul 13, 2009 43.26 43.99 42.70 43.92 85,082 +0.01(+0.03%)
Jul 10, 2009 43.82 44.07 43.26 43.90 53,333 -0.30(-0.68%)
Jul 09, 2009 44.10 44.54 43.87 44.20 67,300 +0.89(+2.05%)
Jul 08, 2009 43.70 44.14 42.55 43.31 279,444 -0.37(-0.86%)
Jul 07, 2009 44.60 44.86 43.69 43.69 363,083 -1.54(-3.40%)
Jul 06, 2009 44.78 45.28 44.31 45.22 92,295 +0.69(+1.54%)
Jul 02, 2009 45.36 45.36 44.48 44.54 124,386 -1.57(-3.40%)
Jul 01, 2009 45.99 46.61 45.99 46.11 62,050 +0.71(+1.56%)
Jun 30, 2009 45.90 45.93 45.10 45.40 193,129 -1.09(-2.35%)
Jun 29, 2009 46.13 46.75 45.96 46.49 108,375 +0.55(+1.20%)
Jun 26, 2009 45.98 46.13 45.73 45.93 94,584 +0.28(+0.62%)
Jun 25, 2009 45.17 45.72 45.04 45.65 97,263 +1.09(+2.45%)
Jun 24, 2009 44.27 45.18 44.27 44.56 91,319 +1.47(+3.40%)
Jun 23, 2009 43.02 43.72 42.33 43.09 740,299 -0.17(-0.40%)
Jun 22, 2009 44.33 44.33 43.10 43.27 197,810 -1.06(-2.39%)
Jun 19, 2009 44.41 44.83 44.30 44.33 90,497 -0.16(-0.35%)
Jun 18, 2009 44.25 44.96 43.89 44.48 85,404 -0.16(-0.37%)
Jun 17, 2009 44.41 45.00 43.98 44.65 226,907 +0.17(+0.39%)
Jun 16, 2009 45.34 45.65 44.34 44.48 136,287 -1.11(-2.43%)
Jun 15, 2009 46.58 46.58 45.17 45.58 115,295 -1.74(-3.68%)
Jun 12, 2009 47.32 47.41 46.99 47.32 85,968 -0.65(-1.36%)
Jun 11, 2009 47.45 48.72 47.45 47.97 131,977 +1.22(+2.60%)
Jun 10, 2009 46.45 47.33 46.17 46.76 108,585 +1.05(+2.31%)
Jun 09, 2009 45.87 46.06 45.48 45.70 71,875 -0.66(-1.42%)
Jun 08, 2009 45.93 46.56 45.63 46.36 106,188 -0.52(-1.10%)
Jun 05, 2009 47.28 47.59 46.36 46.88 196,887 +0.34(+0.74%)
Jun 04, 2009 46.22 46.90 45.87 46.53 227,559 +0.82(+1.80%)
Jun 03, 2009 46.33 46.33 45.23 45.71 75,689 -0.68(-1.46%)
Jun 02, 2009 46.65 47.07 45.93 46.39 265,984 -1.01(-2.13%)
Jun 01, 2009 46.02 47.72 46.02 47.40 248,744 +2.12(+4.69%)
May 29, 2009 44.70 45.28 44.53 45.28 172,452 +1.42(+3.24%)
May 28, 2009 43.50 43.99 43.01 43.86 158,258 +0.87(+2.03%)
May 27, 2009 43.69 43.95 42.89 42.98 204,623 +0.32(+0.75%)
May 26, 2009 41.56 42.95 41.38 42.66 151,022 +0.91(+2.18%)
May 22, 2009 41.99 42.40 41.73 41.75 105,277 -0.06(-0.14%)
May 21, 2009 41.90 42.07 41.38 41.81 162,342 -0.77(-1.81%)
May 20, 2009 43.06 43.64 42.57 42.58 125,118 -0.42(-0.97%)
May 19, 2009 43.04 43.67 42.76 43.00 123,498 -0.07(-0.17%)
May 18, 2009 41.95 43.08 41.95 43.07 156,049 +2.24(+5.49%)
May 15, 2009 41.03 41.26 40.47 40.83 132,727 -0.07(-0.16%)
May 14, 2009 40.08 41.22 40.08 40.90 91,010 +0.59(+1.46%)
May 13, 2009 40.80 41.59 40.14 40.31 156,609 -0.90(-2.19%)
May 12, 2009 41.22 41.69 40.68 41.21 83,618 +0.26(+0.64%)
May 11, 2009 41.47 41.47 40.90 40.95 101,419 -2.01(-4.68%)
May 08, 2009 42.44 43.03 41.73 42.96 162,623 +1.97(+4.81%)
May 07, 2009 42.71 43.32 40.87 40.99 196,608 -2.62(-6.01%)
May 06, 2009 41.61 43.61 41.55 43.61 231,993 +2.75(+6.73%)
May 05, 2009 41.16 41.68 40.51 40.86 193,295 -1.02(-2.43%)
May 04, 2009 41.72 41.88 41.51 41.88 226,170 +3.74(+9.80%)
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.