Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 39.66 40.02 39.16 39.68 14,415,940 -0.13(-0.32%)
Jun 29, 2009 39.40 39.91 39.01 39.81 16,617,505 +0.23(+0.59%)
Jun 26, 2009 38.56 39.69 38.23 39.57 41,511,888 +0.66(+1.69%)
Jun 25, 2009 38.78 39.09 37.96 38.92 10,910,290 +0.68(+1.78%)
Jun 24, 2009 38.26 38.52 37.97 38.23 10,706,265 -0.10(-0.25%)
Jun 23, 2009 38.26 38.62 38.17 38.33 10,739,845 +0.11(+0.29%)
Jun 22, 2009 38.63 38.82 38.17 38.22 13,066,036 -1.01(-2.58%)
Jun 19, 2009 39.95 40.36 39.02 39.23 26,683,154 -0.52(-1.30%)
Jun 18, 2009 39.78 39.93 39.14 39.75 12,252,418 +0.16(+0.42%)
Jun 17, 2009 38.53 39.83 38.46 39.58 15,022,063 +1.20(+3.12%)
Jun 16, 2009 37.63 38.70 37.46 38.38 14,599,796 +1.33(+3.58%)
Jun 15, 2009 37.46 37.66 36.88 37.06 9,393,829 -0.72(-1.90%)
Jun 12, 2009 37.18 38.00 36.98 37.78 9,077,085 +0.39(+1.04%)
Jun 11, 2009 37.48 37.91 36.95 37.39 10,708,069 -0.17(-0.46%)
Jun 10, 2009 37.81 38.93 37.18 37.56 12,375,157 -0.48(-1.26%)
Jun 09, 2009 38.44 38.45 37.78 38.04 7,033,296 -0.13(-0.33%)
Jun 08, 2009 37.78 38.58 37.68 38.17 7,159,682 +0.02(+0.06%)
Jun 05, 2009 38.60 38.77 37.59 38.14 7,171,465 -0.09(-0.24%)
Jun 04, 2009 38.93 39.24 37.88 38.23 8,616,778 -0.68(-1.75%)
Jun 03, 2009 38.05 39.07 37.47 38.92 10,544,317 +0.89(+2.35%)
Jun 02, 2009 37.93 38.51 37.73 38.02 9,420,024 +0.47(+1.26%)
Jun 01, 2009 37.81 37.95 37.38 37.55 6,975,505 +0.12(+0.32%)
May 29, 2009 37.48 37.72 36.80 37.43 9,357,563 -0.10(-0.28%)
May 28, 2009 37.29 37.82 37.06 37.54 6,384,922 +0.25(+0.66%)
May 27, 2009 37.60 38.08 37.05 37.29 8,457,557 -0.43(-1.15%)
May 26, 2009 36.25 37.80 36.13 37.72 8,911,279 +0.77(+2.09%)
May 22, 2009 37.25 37.39 36.73 36.95 4,096,420 -0.14(-0.38%)
May 21, 2009 37.48 37.87 36.58 37.09 8,500,985 -0.82(-2.17%)
May 20, 2009 37.53 38.23 37.41 37.92 10,143,120 +0.49(+1.30%)
May 19, 2009 36.94 37.54 36.78 37.43 10,192,375 +0.45(+1.22%)
May 18, 2009 36.47 37.07 35.86 36.98 9,978,415 +0.88(+2.45%)
May 15, 2009 36.25 36.40 35.60 36.10 10,438,034 -0.01(-0.04%)
May 14, 2009 36.25 36.73 35.98 36.11 9,081,827 +0.10(+0.27%)
May 13, 2009 36.18 36.77 35.98 36.01 10,188,762 -0.13(-0.35%)
May 12, 2009 35.87 36.73 35.60 36.14 12,042,421 +0.22(+0.63%)
May 11, 2009 35.00 36.11 34.85 35.92 11,244,338 +0.54(+1.53%)
May 08, 2009 35.41 35.83 34.82 35.38 11,499,775 +0.09(+0.25%)
May 07, 2009 35.86 36.27 34.89 35.29 15,622,898 -0.41(-1.15%)
May 06, 2009 36.29 36.34 35.19 35.70 10,794,052 -0.27(-0.75%)
May 05, 2009 36.37 36.64 35.62 35.97 8,944,872 -0.39(-1.07%)
May 04, 2009 36.82 36.87 36.04 36.36 7,996,776 -0.07(-0.21%)
May 01, 2009 36.34 36.80 36.03 36.43 8,142,570 +0.10(+0.29%)
Apr 30, 2009 38.42 38.47 36.16 36.33 16,342,804 -1.92(-5.02%)
Apr 29, 2009 37.99 38.80 37.72 38.25 7,403,313 +0.44(+1.17%)
Apr 28, 2009 37.42 38.28 37.36 37.81 8,618,450 +0.19(+0.52%)
Apr 27, 2009 37.03 37.89 36.97 37.61 11,357,546 +0.26(+0.70%)
Apr 24, 2009 36.03 37.49 35.74 37.35 21,509,450 +2.26(+6.43%)
Apr 23, 2009 33.80 35.30 33.73 35.09 14,199,343 +1.28(+3.79%)
Apr 22, 2009 34.69 34.72 33.70 33.81 12,427,823 -0.73(-2.13%)
Apr 21, 2009 34.63 34.90 33.77 34.55 10,431,676 +0.26(+0.77%)
Apr 20, 2009 34.94 35.17 33.86 34.28 13,552,353 -1.00(-2.83%)
Apr 17, 2009 35.56 35.92 35.00 35.28 13,026,212 -0.08(-0.23%)
Apr 16, 2009 35.70 35.88 34.63 35.36 10,406,288 -0.33(-0.92%)
Apr 15, 2009 35.61 35.98 35.33 35.69 11,170,977 -0.34(-0.96%)
Apr 14, 2009 35.36 36.29 35.08 36.04 13,094,701 +0.40(+1.11%)
Apr 13, 2009 35.58 35.93 35.45 35.64 9,580,118 -0.22(-0.61%)
Apr 09, 2009 36.07 36.53 35.42 35.86 8,970,327 -0.10(-0.27%)
Apr 08, 2009 35.75 35.97 34.91 35.95 8,319,306 +0.44(+1.25%)
Apr 07, 2009 35.59 35.93 35.15 35.51 8,921,237 -0.34(-0.96%)
Apr 06, 2009 34.82 36.02 34.76 35.86 14,114,489 +0.95(+2.73%)
Apr 03, 2009 35.88 35.95 34.54 34.91 11,320,243 -0.54(-1.52%)
Apr 02, 2009 36.83 36.92 34.93 35.45 18,000,154 -0.78(-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.