Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 83.84 85.68 81.43 83.05 2,975,487 -1.40(-1.66%)
Jun 29, 2009 85.36 86.17 84.13 84.45 2,725,921 -0.13(-0.15%)
Jun 26, 2009 87.07 87.25 84.23 84.58 3,810,963 -3.06(-3.49%)
Jun 25, 2009 86.30 87.99 85.97 87.64 2,056,592 +3.19(+3.78%)
Jun 24, 2009 84.00 85.86 82.69 84.45 2,308,125 +1.45(+1.75%)
Jun 23, 2009 82.55 83.82 81.23 83.00 2,021,966 +0.94(+1.15%)
Jun 22, 2009 85.67 85.93 81.73 82.06 2,639,500 -5.61(-6.40%)
Jun 19, 2009 88.62 88.91 86.49 87.67 2,275,509 +0.23(+0.26%)
Jun 18, 2009 87.62 89.25 86.42 87.44 2,078,129 -0.54(-0.61%)
Jun 17, 2009 88.13 89.00 86.27 87.98 2,481,428 -0.70(-0.79%)
Jun 16, 2009 90.04 92.19 88.43 88.68 1,991,110 -1.36(-1.51%)
Jun 15, 2009 90.13 90.65 88.40 90.04 2,077,628 -1.67(-1.82%)
Jun 12, 2009 91.50 91.93 89.86 91.71 1,839,472 -0.86(-0.93%)
Jun 11, 2009 91.61 94.08 90.57 92.57 2,836,611 +0.94(+1.03%)
Jun 10, 2009 92.61 92.95 90.25 91.63 2,728,789 +0.42(+0.46%)
Jun 09, 2009 90.02 92.31 89.33 91.21 3,068,170 +2.80(+3.17%)
Jun 08, 2009 87.75 89.04 85.93 88.41 2,622,534 +1.17(+1.34%)
Jun 05, 2009 87.50 87.97 83.87 87.24 3,719,941 +0.57(+0.66%)
Jun 04, 2009 84.97 87.39 84.07 86.67 2,236,888 +3.03(+3.62%)
Jun 03, 2009 86.68 86.91 82.33 83.64 3,167,971 -5.05(-5.69%)
Jun 02, 2009 88.51 89.39 87.56 88.69 1,936,985 -0.50(-0.56%)
Jun 01, 2009 88.00 89.75 86.11 89.19 3,552,589 +4.91(+5.83%)
May 29, 2009 83.12 84.28 82.41 84.28 2,894,515 +2.57(+3.15%)
May 28, 2009 78.86 82.26 78.24 81.71 2,391,621 +3.91(+5.03%)
May 27, 2009 78.54 80.26 77.74 77.80 2,111,139 -0.67(-0.85%)
May 26, 2009 75.88 78.86 74.73 78.47 2,077,256 +2.18(+2.86%)
May 22, 2009 75.95 77.60 75.61 76.29 1,561,596 +0.60(+0.79%)
May 21, 2009 76.08 76.35 74.13 75.69 1,823,422 -1.92(-2.47%)
May 20, 2009 78.75 80.66 77.40 77.61 2,131,850 +0.43(+0.56%)
May 19, 2009 76.08 78.09 75.15 77.18 1,809,763 +1.09(+1.43%)
May 18, 2009 73.67 76.15 73.67 76.09 2,090,758 +3.61(+4.98%)
May 15, 2009 72.71 74.32 71.95 72.48 2,318,710 -1.52(-2.05%)
May 14, 2009 72.97 74.52 72.32 74.00 2,419,179 +0.53(+0.72%)
May 13, 2009 77.15 77.15 72.74 73.47 2,807,322 -4.05(-5.22%)
May 12, 2009 78.07 78.25 75.36 77.52 2,261,802 +0.50(+0.65%)
May 11, 2009 77.98 78.23 76.30 77.02 1,935,966 -2.63(-3.30%)
May 08, 2009 77.96 80.60 77.95 79.65 2,359,294 +2.98(+3.89%)
May 07, 2009 81.71 82.63 75.54 76.67 2,427,486 -2.89(-3.63%)
May 06, 2009 79.79 80.33 77.66 79.56 2,472,592 +1.30(+1.66%)
May 05, 2009 77.40 78.45 76.00 78.26 2,199,540 -0.31(-0.39%)
May 04, 2009 78.38 78.57 77.66 78.57 2,077,682 +3.76(+5.03%)
May 01, 2009 72.73 75.92 72.73 74.81 1,914,604 +2.40(+3.31%)
Apr 30, 2009 74.09 75.37 71.43 72.41 2,038,858 -1.70(-2.29%)
Apr 29, 2009 72.92 77.13 72.92 74.11 2,674,059 -0.33(-0.44%)
Apr 28, 2009 75.53 75.69 73.83 74.44 1,976,911 -1.58(-2.08%)
Apr 27, 2009 73.69 76.55 73.69 76.02 2,347,953 -0.17(-0.22%)
Apr 24, 2009 75.11 76.75 74.10 76.19 3,089,655 +2.15(+2.90%)
Apr 23, 2009 72.98 75.70 71.69 74.04 3,905,087 +2.92(+4.11%)
Apr 22, 2009 70.42 73.39 69.64 71.12 2,735,433 +0.21(+0.30%)
Apr 21, 2009 67.54 71.10 67.54 70.91 2,265,222 +1.57(+2.26%)
Apr 20, 2009 71.49 71.55 69.11 69.34 1,483,634 -4.10(-5.58%)
Apr 17, 2009 72.72 74.05 71.65 73.44 1,763,121 +1.01(+1.39%)
Apr 16, 2009 70.76 73.09 70.00 72.43 1,569,475 +0.97(+1.36%)
Apr 15, 2009 71.62 72.59 70.04 71.46 1,956,968 -0.28(-0.39%)
Apr 14, 2009 69.94 73.46 69.57 71.74 2,123,340 +0.99(+1.40%)
Apr 13, 2009 69.90 71.38 68.51 70.75 2,247,328 -0.64(-0.90%)
Apr 09, 2009 70.12 71.39 69.79 71.39 2,079,821 +2.68(+3.90%)
Apr 08, 2009 66.87 69.31 65.69 68.71 2,384,893 +2.08(+3.12%)
Apr 07, 2009 66.88 67.20 65.81 66.63 1,694,927 -1.59(-2.33%)
Apr 06, 2009 68.01 68.53 66.75 68.22 1,901,984 -0.74(-1.07%)
Apr 03, 2009 65.89 69.29 65.66 68.96 2,370,478 +2.68(+4.04%)
Apr 02, 2009 65.45 67.63 64.86 66.28 2,814,113 +2.69(+4.23%)
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.