Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 52.06 52.61 51.52 51.99 106,923 -0.07(-0.13%)
Jul 30, 2009 52.46 52.95 51.83 52.06 152,959 +0.53(+1.03%)
Jul 29, 2009 51.71 51.97 51.02 51.53 191,823 -1.73(-3.25%)
Jul 28, 2009 53.07 53.50 52.39 53.26 146,812 +0.38(+0.72%)
Jul 27, 2009 52.82 53.00 52.19 52.88 86,272 +0.35(+0.67%)
Jul 24, 2009 52.29 52.62 51.78 52.53 1,175 -1.04(-1.94%)
Jul 23, 2009 52.41 53.91 52.41 53.57 180,442 +1.33(+2.55%)
Jul 22, 2009 52.24 52.89 51.88 52.24 117,607 -0.56(-1.06%)
Jul 21, 2009 52.88 53.43 51.93 52.80 140,558 +0.26(+0.49%)
Jul 20, 2009 52.64 52.87 52.04 52.54 169,392 +2.36(+4.70%)
Jul 17, 2009 50.48 50.48 49.58 50.18 292,084 -0.74(-1.45%)
Jul 16, 2009 50.20 51.23 50.17 50.92 249,119 +0.39(+0.77%)
Jul 15, 2009 49.59 50.70 49.07 50.53 317,706 +2.39(+4.96%)
Jul 14, 2009 48.03 48.49 47.83 48.14 238,302 +1.29(+2.75%)
Jul 13, 2009 46.14 47.05 46.14 46.85 232,313 -0.06(-0.13%)
Jul 10, 2009 46.86 46.92 46.24 46.91 105,817 -0.37(-0.78%)
Jul 09, 2009 47.38 47.96 46.74 47.28 243,635 +0.91(+1.96%)
Jul 08, 2009 47.03 47.25 45.67 46.37 360,225 -0.31(-0.66%)
Jul 07, 2009 47.55 47.55 46.54 46.68 183,149 -1.29(-2.69%)
Jul 06, 2009 47.55 48.12 47.16 47.97 229,447 -0.04(-0.08%)
Jul 02, 2009 48.38 48.38 47.59 48.01 227,394 -2.46(-4.87%)
Jul 01, 2009 50.21 50.92 50.20 50.47 331,692 +0.71(+1.43%)
Jun 30, 2009 49.85 50.32 49.40 49.76 270,818 -0.59(-1.17%)
Jun 29, 2009 50.27 50.45 49.63 50.35 372,339 +0.25(+0.50%)
Jun 26, 2009 50.12 50.41 49.73 50.10 478,021 +1.13(+2.31%)
Jun 25, 2009 48.35 49.03 48.25 48.97 618,993 -0.01(-0.02%)
Jun 24, 2009 48.86 49.89 48.67 48.98 885,070 +2.59(+5.58%)
Jun 23, 2009 46.17 47.21 45.89 46.39 535,399 +0.92(+2.02%)
Jun 22, 2009 45.83 45.93 45.17 45.47 369,517 -0.37(-0.81%)
Jun 19, 2009 46.17 46.29 45.76 45.84 556,473 -0.11(-0.24%)
Jun 18, 2009 45.99 46.39 45.51 45.95 260,109 +0.29(+0.64%)
Jun 17, 2009 45.74 46.16 45.08 45.66 378,096 +0.53(+1.17%)
Jun 16, 2009 46.53 46.53 44.85 45.13 281,209 -1.20(-2.59%)
Jun 15, 2009 47.18 47.28 46.02 46.33 510,985 -2.59(-5.29%)
Jun 12, 2009 48.85 48.97 48.26 48.92 195,668 -0.95(-1.90%)
Jun 11, 2009 49.90 50.78 49.18 49.87 233,676 +1.04(+2.13%)
Jun 10, 2009 49.15 49.80 48.24 48.83 289,080 +1.28(+2.69%)
Jun 09, 2009 48.24 48.24 46.93 47.55 190,692 -0.31(-0.65%)
Jun 08, 2009 47.50 48.14 47.08 47.86 183,616 -1.69(-3.41%)
Jun 05, 2009 50.05 50.05 49.07 49.55 138,327 +0.31(+0.63%)
Jun 04, 2009 49.00 49.41 48.82 49.24 431,244 +0.32(+0.65%)
Jun 03, 2009 49.83 50.02 48.50 48.92 276,635 -0.62(-1.25%)
Jun 02, 2009 49.01 50.27 48.90 49.54 501,530 -0.95(-1.88%)
Jun 01, 2009 49.53 50.70 49.53 50.49 386,904 +2.90(+6.09%)
May 29, 2009 47.89 48.03 47.05 47.59 254,047 -0.02(-0.04%)
May 28, 2009 47.18 47.89 46.79 47.61 258,895 +0.79(+1.69%)
May 27, 2009 47.47 47.75 46.57 46.82 356,576 +0.53(+1.14%)
May 26, 2009 44.25 46.60 44.25 46.29 381,880 +1.99(+4.49%)
May 22, 2009 44.37 44.84 44.06 44.30 404,590 +0.22(+0.50%)
May 21, 2009 44.99 45.00 43.51 44.08 420,522 -1.98(-4.30%)
May 20, 2009 46.40 46.86 45.99 46.06 315,757 -1.10(-2.33%)
May 19, 2009 47.49 47.71 46.87 47.16 181,968 -0.46(-0.97%)
May 18, 2009 46.99 47.81 46.46 47.62 331,601 +2.11(+4.64%)
May 15, 2009 45.25 46.18 45.20 45.51 461,196 +0.38(+0.84%)
May 14, 2009 44.52 45.66 44.41 45.13 455,474 +1.43(+3.27%)
May 13, 2009 44.40 44.40 43.24 43.70 1,156,061 -2.14(-4.67%)
May 12, 2009 46.26 46.40 45.28 45.84 255,758 -0.48(-1.04%)
May 11, 2009 46.45 46.96 46.03 46.32 420,840 -2.46(-5.04%)
May 08, 2009 49.52 49.52 47.63 48.78 454,721 +0.12(+0.25%)
May 07, 2009 50.36 50.41 48.38 48.66 535,764 -3.23(-6.22%)
May 06, 2009 51.53 52.05 50.85 51.89 280,705 +1.42(+2.81%)
May 05, 2009 50.30 50.97 49.66 50.47 482,336 -1.88(-3.59%)
May 04, 2009 52.38 52.47 52.04 52.35 568,812 +2.21(+4.41%)
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.