Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 37.52 37.86 37.05 37.54 15,238,594 -0.12(-0.32%)
Jun 29, 2009 37.27 37.76 36.90 37.66 17,565,794 +0.22(+0.59%)
Jun 26, 2009 36.47 37.54 36.17 37.44 43,880,788 +0.62(+1.69%)
Jun 25, 2009 36.69 36.98 35.91 36.81 11,532,892 +0.65(+1.78%)
Jun 24, 2009 36.19 36.44 35.92 36.17 11,317,225 -0.09(-0.25%)
Jun 23, 2009 36.20 36.53 36.11 36.26 11,352,721 +0.11(+0.29%)
Jun 22, 2009 36.55 36.72 36.11 36.16 13,811,657 -0.96(-2.58%)
Jun 19, 2009 37.79 38.18 36.91 37.11 28,205,844 -0.49(-1.30%)
Jun 18, 2009 37.63 37.78 37.03 37.60 12,951,610 +0.16(+0.42%)
Jun 17, 2009 36.45 37.68 36.38 37.45 15,879,306 +1.13(+3.12%)
Jun 16, 2009 35.60 36.61 35.44 36.31 15,432,942 +1.26(+3.58%)
Jun 15, 2009 35.44 35.63 34.89 35.06 9,929,894 -0.68(-1.90%)
Jun 12, 2009 35.17 35.95 34.99 35.74 9,595,075 +0.37(+1.04%)
Jun 11, 2009 35.45 35.86 34.96 35.37 11,319,132 -0.16(-0.46%)
Jun 10, 2009 35.77 36.83 35.17 35.53 13,081,353 -0.45(-1.26%)
Jun 09, 2009 36.36 36.37 35.74 35.98 7,434,656 -0.12(-0.33%)
Jun 08, 2009 35.74 36.50 35.64 36.11 7,568,253 +0.02(+0.06%)
Jun 05, 2009 36.52 36.67 35.56 36.08 7,580,709 -0.09(-0.24%)
Jun 04, 2009 36.83 37.12 35.84 36.17 9,108,500 -0.65(-1.75%)
Jun 03, 2009 35.99 36.96 35.45 36.81 11,146,035 +0.84(+2.35%)
Jun 02, 2009 35.88 36.43 35.70 35.97 9,957,584 +0.45(+1.26%)
Jun 01, 2009 35.77 35.90 35.36 35.52 7,373,566 +0.11(+0.32%)
May 29, 2009 35.45 35.69 34.81 35.41 9,891,558 -0.10(-0.28%)
May 28, 2009 35.28 35.78 35.06 35.51 6,749,281 +0.23(+0.66%)
May 27, 2009 35.57 36.03 35.05 35.28 8,940,193 -0.41(-1.15%)
May 26, 2009 34.29 35.76 34.18 35.69 9,419,806 +0.73(+2.09%)
May 22, 2009 35.24 35.38 34.75 34.96 4,330,185 -0.13(-0.38%)
May 21, 2009 35.45 35.83 34.60 35.09 8,986,098 -0.78(-2.17%)
May 20, 2009 35.50 36.16 35.39 35.87 10,721,943 +0.46(+1.30%)
May 19, 2009 34.95 35.51 34.79 35.41 10,774,009 +0.43(+1.22%)
May 18, 2009 34.50 35.07 33.92 34.99 10,547,839 +0.84(+2.45%)
May 15, 2009 34.29 34.43 33.68 34.15 11,033,686 -0.01(-0.04%)
May 14, 2009 34.30 34.75 34.03 34.16 9,600,087 +0.09(+0.27%)
May 13, 2009 34.23 34.79 34.03 34.07 10,770,190 -0.12(-0.35%)
May 12, 2009 33.94 34.74 33.68 34.19 12,729,629 +0.21(+0.63%)
May 11, 2009 33.11 34.16 32.97 33.98 11,886,003 +0.51(+1.53%)
May 08, 2009 33.50 33.90 32.94 33.47 12,156,016 +0.09(+0.25%)
May 07, 2009 33.92 34.31 33.01 33.38 16,514,427 -0.39(-1.15%)
May 06, 2009 34.33 34.38 33.29 33.77 11,410,021 -0.26(-0.75%)
May 05, 2009 34.41 34.66 33.69 34.03 9,455,316 -0.37(-1.07%)
May 04, 2009 34.83 34.88 34.09 34.40 8,453,117 -0.07(-0.21%)
May 01, 2009 34.38 34.81 34.08 34.47 8,607,231 +0.10(+0.29%)
Apr 30, 2009 36.35 36.40 34.21 34.37 17,275,416 -1.82(-5.02%)
Apr 29, 2009 35.94 36.70 35.68 36.18 7,825,787 +0.42(+1.17%)
Apr 28, 2009 35.40 36.21 35.35 35.77 9,110,267 +0.18(+0.52%)
Apr 27, 2009 35.03 35.84 34.98 35.58 12,005,671 +0.25(+0.70%)
Apr 24, 2009 34.08 35.47 33.82 35.33 22,736,900 +2.13(+6.43%)
Apr 23, 2009 31.98 33.40 31.91 33.20 15,009,637 +1.21(+3.79%)
Apr 22, 2009 32.82 32.84 31.88 31.99 13,137,024 -0.69(-2.13%)
Apr 21, 2009 32.76 33.01 31.94 32.68 11,026,966 +0.25(+0.77%)
Apr 20, 2009 33.06 33.27 32.04 32.43 14,325,726 -0.94(-2.83%)
Apr 17, 2009 33.64 33.99 33.11 33.38 13,769,561 -0.08(-0.23%)
Apr 16, 2009 33.77 33.94 32.76 33.45 11,000,129 -0.31(-0.92%)
Apr 15, 2009 33.69 34.03 33.42 33.77 11,808,455 -0.33(-0.96%)
Apr 14, 2009 33.45 34.33 33.18 34.09 13,841,958 +0.38(+1.11%)
Apr 13, 2009 33.66 33.99 33.53 33.72 10,126,813 -0.21(-0.61%)
Apr 09, 2009 34.12 34.56 33.51 33.92 9,482,224 -0.09(-0.27%)
Apr 08, 2009 33.82 34.03 33.02 34.01 8,794,053 +0.42(+1.25%)
Apr 07, 2009 33.67 33.99 33.25 33.60 9,430,333 -0.33(-0.96%)
Apr 06, 2009 32.94 34.08 32.88 33.92 14,919,941 +0.90(+2.73%)
Apr 03, 2009 33.94 34.01 32.67 33.02 11,966,240 -0.51(-1.52%)
Apr 02, 2009 34.84 34.93 33.04 33.53 19,027,344 -0.74(-2.15%)
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.