Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 65.44 65.86 64.53 65.08 1,780,462 -0.49(-0.75%)
Jul 30, 2009 62.73 66.24 62.73 65.57 2,272,250 +0.44(+0.68%)
Jul 29, 2009 63.29 65.24 63.00 65.13 1,660,861 +0.95(+1.48%)
Jul 28, 2009 64.75 65.50 63.73 64.18 1,146,335 -0.81(-1.25%)
Jul 27, 2009 65.74 65.99 64.25 64.99 1,236,474 -0.90(-1.37%)
Jul 24, 2009 63.47 65.96 63.03 65.89 1,565,395 +1.67(+2.60%)
Jul 23, 2009 61.70 64.24 61.00 64.22 1,153,441 +2.63(+4.27%)
Jul 22, 2009 61.87 62.03 61.03 61.59 585,614 -0.40(-0.65%)
Jul 21, 2009 62.26 62.91 61.33 61.99 877,402 -0.30(-0.48%)
Jul 20, 2009 62.96 63.68 62.04 62.29 996,076 -0.50(-0.80%)
Jul 17, 2009 63.48 63.48 62.25 62.79 959,155 -0.18(-0.29%)
Jul 16, 2009 60.99 63.53 60.27 62.97 4,008,579 +2.31(+3.81%)
Jul 15, 2009 59.96 61.30 59.89 60.66 930,747 +1.05(+1.76%)
Jul 14, 2009 59.35 59.73 58.75 59.61 383,100 +0.29(+0.49%)
Jul 13, 2009 58.19 59.38 57.12 59.32 720,869 +1.71(+2.97%)
Jul 10, 2009 57.74 58.57 57.16 57.61 530,392 -0.24(-0.41%)
Jul 09, 2009 57.18 58.82 57.18 57.85 759,297 +0.67(+1.17%)
Jul 08, 2009 56.69 57.56 56.55 57.18 862,023 +0.38(+0.67%)
Jul 07, 2009 59.14 59.33 56.45 56.80 1,557,187 -2.94(-4.92%)
Jul 06, 2009 59.37 59.78 58.29 59.74 1,157,861 -0.31(-0.52%)
Jul 02, 2009 62.03 62.12 59.25 60.05 1,143,396 -2.62(-4.18%)
Jul 01, 2009 62.65 63.46 61.32 62.67 752,761 +0.38(+0.61%)
Jun 30, 2009 63.53 63.68 61.25 62.29 1,582,416 -1.53(-2.40%)
Jun 29, 2009 62.57 64.57 62.00 63.82 1,459,742 +2.23(+3.62%)
Jun 26, 2009 60.62 62.20 59.83 61.59 1,189,834 +0.97(+1.60%)
Jun 25, 2009 60.47 61.15 57.85 60.62 1,501,938 +3.05(+5.30%)
Jun 24, 2009 57.32 58.10 57.17 57.57 435,164 +0.42(+0.73%)
Jun 23, 2009 58.00 58.43 56.39 57.15 867,476 -0.82(-1.41%)
Jun 22, 2009 59.58 59.59 57.90 57.97 757,133 -1.70(-2.85%)
Jun 19, 2009 60.43 60.96 59.46 59.67 729,649 -0.25(-0.42%)
Jun 18, 2009 59.80 60.26 59.16 59.92 682,062 +0.27(+0.45%)
Jun 17, 2009 58.97 60.70 58.85 59.65 1,017,834 +0.79(+1.34%)
Jun 16, 2009 58.89 59.22 57.50 58.86 868,803 +0.28(+0.48%)
Jun 15, 2009 58.71 58.75 57.25 58.58 841,141 -0.48(-0.81%)
Jun 12, 2009 58.06 59.26 57.74 59.06 522,140 +0.42(+0.72%)
Jun 11, 2009 57.74 59.20 57.55 58.64 896,916 +0.89(+1.54%)
Jun 10, 2009 57.75 58.19 56.91 57.75 922,446 -0.03(-0.05%)
Jun 09, 2009 58.32 58.52 57.36 57.78 638,851 -0.43(-0.74%)
Jun 08, 2009 57.46 58.64 56.97 58.21 893,885 +0.71(+1.23%)
Jun 05, 2009 57.70 58.00 56.94 57.50 524,346 +0.34(+0.59%)
Jun 04, 2009 57.65 58.03 56.60 57.16 808,946 -0.62(-1.07%)
Jun 03, 2009 58.46 58.49 57.06 57.78 855,291 -0.75(-1.28%)
Jun 02, 2009 58.54 59.00 58.08 58.53 1,198,905 +0.10(+0.17%)
Jun 01, 2009 58.74 59.13 58.12 58.43 1,320,247 +0.14(+0.24%)
May 29, 2009 59.02 59.02 56.45 58.29 3,557,363 -0.31(-0.53%)
May 28, 2009 59.64 59.99 57.37 58.60 1,061,855 +0.00(+0.00%)
May 27, 2009 59.45 59.85 58.40 58.60 902,744 -0.64(-1.08%)
May 26, 2009 55.81 59.28 55.81 59.24 1,430,662 +2.72(+4.81%)
May 22, 2009 56.03 57.03 56.03 56.52 1,523,383 +0.58(+1.04%)
May 21, 2009 57.72 57.95 55.00 55.94 1,712,997 -2.23(-3.83%)
May 20, 2009 58.24 60.00 57.94 58.17 1,378,959 -0.43(-0.73%)
May 19, 2009 57.78 59.13 57.21 58.60 1,455,435 +0.88(+1.52%)
May 18, 2009 56.50 57.72 55.54 57.72 2,251,419 +2.22(+4.00%)
May 15, 2009 55.14 55.81 54.43 55.50 2,397,498 +0.60(+1.09%)
May 14, 2009 54.00 55.45 53.90 54.90 1,451,635 +0.79(+1.46%)
May 13, 2009 54.17 54.87 53.58 54.11 1,436,458 -1.59(-2.85%)
May 12, 2009 57.27 57.30 55.38 55.70 1,197,564 -1.22(-2.14%)
May 11, 2009 56.66 57.49 56.04 56.92 821,695 -0.11(-0.19%)
May 08, 2009 57.15 57.23 56.56 57.03 750,595 +0.34(+0.60%)
May 07, 2009 55.53 58.09 55.53 56.69 1,631,232 +1.28(+2.31%)
May 06, 2009 55.41 55.99 54.98 55.41 1,052,513 +0.39(+0.71%)
May 05, 2009 55.17 55.50 54.54 55.02 1,153,285 -0.15(-0.27%)
May 04, 2009 55.03 55.33 53.10 55.17 1,279,447 +2.49(+4.73%)
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.