Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 44.69 45.09 43.95 44.17 8,973,555 -0.57(-1.27%)
Jul 30, 2009 45.13 45.72 44.65 44.74 13,905,327 -0.09(-0.19%)
Jul 29, 2009 44.39 45.01 44.20 44.82 16,662,993 +0.57(+1.30%)
Jul 28, 2009 44.45 44.55 43.54 44.25 26,523,176 +1.17(+2.72%)
Jul 27, 2009 43.30 43.60 42.38 43.08 15,359,856 -0.11(-0.25%)
Jul 24, 2009 41.97 43.24 41.97 43.18 9,556,666 +0.77(+1.80%)
Jul 23, 2009 41.43 42.51 41.14 42.42 14,128,498 +1.04(+2.52%)
Jul 22, 2009 41.54 41.90 41.13 41.38 7,748,694 -0.18(-0.44%)
Jul 21, 2009 41.59 41.77 41.19 41.56 9,567,724 +0.26(+0.62%)
Jul 20, 2009 41.53 41.75 40.97 41.31 10,144,821 -0.37(-0.88%)
Jul 17, 2009 41.68 41.82 41.11 41.67 11,185,446 +0.23(+0.55%)
Jul 16, 2009 41.05 42.40 40.77 41.45 17,191,972 +0.43(+1.04%)
Jul 15, 2009 41.37 41.38 40.57 41.02 14,441,841 -0.16(-0.40%)
Jul 14, 2009 41.04 41.67 40.99 41.19 12,019,928 +0.06(+0.16%)
Jul 13, 2009 40.80 41.27 40.51 41.12 16,864,502 +0.14(+0.35%)
Jul 10, 2009 40.84 41.65 40.67 40.98 12,146,702 -0.23(-0.55%)
Jul 09, 2009 41.84 42.03 40.79 41.21 22,866,756 -0.97(-2.30%)
Jul 08, 2009 42.71 43.21 42.09 42.18 70,587,256 +5.15(+13.92%)
Jul 07, 2009 36.80 37.54 36.58 37.02 14,071,487 +0.13(+0.35%)
Jul 06, 2009 36.29 36.99 35.90 36.90 10,221,967 +0.41(+1.13%)
Jul 02, 2009 37.22 37.35 36.48 36.49 10,684,016 -0.91(-2.44%)
Jul 01, 2009 37.92 37.92 37.34 37.40 11,801,151 -0.13(-0.34%)
Jun 30, 2009 37.51 37.85 37.04 37.53 15,242,724 -0.12(-0.32%)
Jun 29, 2009 37.26 37.75 36.89 37.65 17,570,554 +0.22(+0.59%)
Jun 26, 2009 36.46 37.53 36.16 37.43 43,892,680 +0.62(+1.69%)
Jun 25, 2009 36.68 36.97 35.90 36.80 11,536,017 +0.65(+1.78%)
Jun 24, 2009 36.18 36.43 35.91 36.16 11,320,292 -0.09(-0.25%)
Jun 23, 2009 36.19 36.52 36.10 36.25 11,355,798 +0.11(+0.29%)
Jun 22, 2009 36.54 36.71 36.10 36.15 13,815,400 -0.96(-2.58%)
Jun 19, 2009 37.78 38.17 36.90 37.10 28,213,488 -0.49(-1.30%)
Jun 18, 2009 37.62 37.77 37.02 37.59 12,955,120 +0.16(+0.42%)
Jun 17, 2009 36.44 37.67 36.37 37.44 15,883,609 +1.13(+3.12%)
Jun 16, 2009 35.59 36.60 35.43 36.30 15,437,124 +1.25(+3.58%)
Jun 15, 2009 35.43 35.62 34.88 35.05 9,932,585 -0.68(-1.90%)
Jun 12, 2009 35.16 35.94 34.98 35.73 9,597,675 +0.37(+1.04%)
Jun 11, 2009 35.44 35.85 34.95 35.36 11,322,199 -0.16(-0.46%)
Jun 10, 2009 35.76 36.82 35.16 35.52 13,084,898 -0.45(-1.26%)
Jun 09, 2009 36.35 36.37 35.73 35.98 7,436,670 -0.12(-0.33%)
Jun 08, 2009 35.73 36.49 35.63 36.10 7,570,304 +0.02(+0.06%)
Jun 05, 2009 36.51 36.66 35.55 36.07 7,582,764 -0.09(-0.24%)
Jun 04, 2009 36.82 37.11 35.83 36.16 9,110,968 -0.65(-1.75%)
Jun 03, 2009 35.98 36.95 35.44 36.80 11,149,056 +0.84(+2.35%)
Jun 02, 2009 35.87 36.42 35.69 35.96 9,960,282 +0.45(+1.26%)
Jun 01, 2009 35.76 35.89 35.35 35.51 7,375,565 +0.11(+0.32%)
May 29, 2009 35.44 35.68 34.81 35.40 9,894,239 -0.10(-0.28%)
May 28, 2009 35.27 35.77 35.05 35.50 6,751,110 +0.23(+0.66%)
May 27, 2009 35.56 36.02 35.04 35.27 8,942,615 -0.41(-1.15%)
May 26, 2009 34.28 35.75 34.17 35.68 9,422,359 +0.73(+2.09%)
May 22, 2009 35.23 35.37 34.74 34.95 4,331,358 -0.13(-0.38%)
May 21, 2009 35.44 35.82 34.59 35.08 8,988,534 -0.78(-2.17%)
May 20, 2009 35.49 36.15 35.38 35.86 10,724,849 +0.46(+1.30%)
May 19, 2009 34.94 35.50 34.78 35.40 10,776,929 +0.43(+1.22%)
May 18, 2009 34.49 35.06 33.91 34.98 10,550,698 +0.84(+2.45%)
May 15, 2009 34.28 34.42 33.67 34.14 11,036,676 -0.01(-0.04%)
May 14, 2009 34.29 34.74 34.03 34.15 9,602,689 +0.09(+0.27%)
May 13, 2009 34.22 34.78 34.03 34.06 10,773,109 -0.12(-0.35%)
May 12, 2009 33.93 34.73 33.67 34.18 12,733,078 +0.21(+0.63%)
May 11, 2009 33.10 34.15 32.96 33.97 11,889,224 +0.51(+1.53%)
May 08, 2009 33.49 33.89 32.93 33.46 12,159,311 +0.09(+0.25%)
May 07, 2009 33.91 34.31 33.00 33.37 16,518,903 -0.39(-1.15%)
May 06, 2009 34.32 34.37 33.28 33.76 11,413,113 -0.26(-0.75%)
May 05, 2009 34.40 34.65 33.69 34.02 9,457,879 -0.37(-1.07%)
May 04, 2009 34.82 34.87 34.08 34.39 8,455,408 -0.07(-0.21%)
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.