Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 34.37 34.80 34.08 34.46 8,609,564 +0.10(+0.29%)
Apr 30, 2009 36.34 36.39 34.20 34.36 17,280,098 -1.81(-5.02%)
Apr 29, 2009 35.93 36.69 35.67 36.17 7,827,908 +0.42(+1.17%)
Apr 28, 2009 35.39 36.20 35.34 35.76 9,112,736 +0.18(+0.52%)
Apr 27, 2009 35.03 35.83 34.97 35.57 12,008,924 +0.25(+0.70%)
Apr 24, 2009 34.08 35.46 33.81 35.32 22,743,062 +2.13(+6.43%)
Apr 23, 2009 31.97 33.39 31.90 33.19 15,013,704 +1.21(+3.79%)
Apr 22, 2009 32.81 32.83 31.87 31.98 13,140,584 -0.69(-2.13%)
Apr 21, 2009 32.75 33.00 31.93 32.67 11,029,955 +0.25(+0.77%)
Apr 20, 2009 33.05 33.26 32.03 32.42 14,329,609 -0.94(-2.83%)
Apr 17, 2009 33.64 33.98 33.10 33.37 13,773,292 -0.08(-0.23%)
Apr 16, 2009 33.76 33.93 32.75 33.44 11,003,110 -0.31(-0.92%)
Apr 15, 2009 33.68 34.03 33.41 33.76 11,811,655 -0.33(-0.96%)
Apr 14, 2009 33.44 34.32 33.17 34.08 13,845,709 +0.38(+1.11%)
Apr 13, 2009 33.65 33.98 33.52 33.71 10,129,558 -0.21(-0.61%)
Apr 09, 2009 34.11 34.55 33.50 33.91 9,484,794 -0.09(-0.27%)
Apr 08, 2009 33.81 34.02 33.01 34.00 8,796,436 +0.42(+1.25%)
Apr 07, 2009 33.66 33.98 33.24 33.59 9,432,888 -0.33(-0.96%)
Apr 06, 2009 32.93 34.07 32.87 33.91 14,923,984 +0.90(+2.73%)
Apr 03, 2009 33.93 34.00 32.66 33.01 11,969,483 -0.51(-1.52%)
Apr 02, 2009 34.83 34.92 33.03 33.52 19,032,500 -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.