Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 37.76 38.10 37.29 37.78 15,139,866 -0.12(-0.32%)
Jun 29, 2009 37.51 38.00 37.14 37.90 17,451,988 +0.22(+0.59%)
Jun 26, 2009 36.71 37.79 36.41 37.68 43,596,496 +0.63(+1.69%)
Jun 25, 2009 36.93 37.22 36.15 37.05 11,458,172 +0.65(+1.78%)
Jun 24, 2009 36.43 36.68 36.16 36.41 11,243,903 -0.09(-0.25%)
Jun 23, 2009 36.43 36.77 36.34 36.50 11,279,169 +0.11(+0.29%)
Jun 22, 2009 36.78 36.96 36.34 36.39 13,722,174 -0.96(-2.58%)
Jun 19, 2009 38.04 38.43 37.15 37.35 28,023,102 -0.49(-1.30%)
Jun 18, 2009 37.88 38.03 37.27 37.85 12,867,699 +0.16(+0.42%)
Jun 17, 2009 36.68 37.93 36.62 37.69 15,776,426 +1.14(+3.12%)
Jun 16, 2009 35.83 36.85 35.67 36.55 15,332,955 +1.26(+3.58%)
Jun 15, 2009 35.67 35.86 35.12 35.28 9,865,560 -0.69(-1.90%)
Jun 12, 2009 35.40 36.18 35.21 35.97 9,532,910 +0.37(+1.04%)
Jun 11, 2009 35.68 36.10 35.18 35.60 11,245,797 -0.16(-0.46%)
Jun 10, 2009 36.01 37.07 35.40 35.76 12,996,601 -0.46(-1.26%)
Jun 09, 2009 36.60 36.61 35.98 36.22 7,386,488 -0.12(-0.33%)
Jun 08, 2009 35.97 36.73 35.88 36.34 7,519,220 +0.02(+0.06%)
Jun 05, 2009 36.75 36.91 35.79 36.32 7,531,595 -0.09(-0.24%)
Jun 04, 2009 37.07 37.36 36.07 36.41 9,049,488 -0.65(-1.75%)
Jun 03, 2009 36.23 37.20 35.68 37.05 11,073,822 +0.85(+2.35%)
Jun 02, 2009 36.11 36.67 35.93 36.21 9,893,070 +0.45(+1.26%)
Jun 01, 2009 36.01 36.13 35.59 35.76 7,325,794 +0.11(+0.32%)
May 29, 2009 35.68 35.92 35.04 35.64 9,827,473 -0.10(-0.28%)
May 28, 2009 35.51 36.01 35.28 35.74 6,705,554 +0.24(+0.66%)
May 27, 2009 35.81 36.26 35.28 35.51 8,882,271 -0.41(-1.15%)
May 26, 2009 34.51 35.99 34.40 35.92 9,358,777 +0.74(+2.09%)
May 22, 2009 35.47 35.61 34.98 35.18 4,302,130 -0.14(-0.38%)
May 21, 2009 35.68 36.06 34.83 35.32 8,927,879 -0.79(-2.17%)
May 20, 2009 35.73 36.40 35.62 36.11 10,652,477 +0.46(+1.30%)
May 19, 2009 35.18 35.74 35.02 35.64 10,704,206 +0.43(+1.22%)
May 18, 2009 34.73 35.30 34.14 35.21 10,479,502 +0.84(+2.45%)
May 15, 2009 34.51 34.66 33.90 34.37 10,962,201 -0.01(-0.04%)
May 14, 2009 34.52 34.98 34.26 34.39 9,537,890 +0.09(+0.27%)
May 13, 2009 34.45 35.01 34.26 34.29 10,700,412 -0.12(-0.35%)
May 12, 2009 34.16 34.97 33.90 34.41 12,647,156 +0.21(+0.63%)
May 11, 2009 33.33 34.39 33.19 34.20 11,808,995 +0.51(+1.53%)
May 08, 2009 33.71 34.12 33.16 33.69 12,077,260 +0.09(+0.25%)
May 07, 2009 34.14 34.54 33.22 33.60 16,407,434 -0.39(-1.15%)
May 06, 2009 34.56 34.61 33.51 33.99 11,336,097 -0.26(-0.75%)
May 05, 2009 34.64 34.88 33.91 34.25 9,394,057 -0.37(-1.07%)
May 04, 2009 35.06 35.11 34.31 34.62 8,398,351 -0.07(-0.21%)
May 01, 2009 34.60 35.04 34.31 34.69 8,551,466 +0.10(+0.29%)
Apr 30, 2009 36.58 36.63 34.44 34.59 17,163,492 -1.83(-5.02%)
Apr 29, 2009 36.17 36.94 35.91 36.42 7,775,085 +0.42(+1.17%)
Apr 28, 2009 35.63 36.45 35.58 36.00 9,051,243 +0.19(+0.52%)
Apr 27, 2009 35.26 36.08 35.21 35.81 11,927,888 +0.25(+0.70%)
Apr 24, 2009 34.31 35.70 34.04 35.56 22,589,592 +2.15(+6.43%)
Apr 23, 2009 32.19 33.61 32.12 33.41 14,912,392 +1.22(+3.79%)
Apr 22, 2009 33.03 33.06 32.09 32.19 13,051,912 -0.70(-2.13%)
Apr 21, 2009 32.97 33.23 32.15 32.89 10,955,524 +0.25(+0.77%)
Apr 20, 2009 33.27 33.49 32.24 32.64 14,232,912 -0.95(-2.83%)
Apr 17, 2009 33.86 34.21 33.33 33.59 13,680,350 -0.08(-0.23%)
Apr 16, 2009 33.99 34.16 32.97 33.67 10,928,861 -0.31(-0.92%)
Apr 15, 2009 33.91 34.26 33.64 33.99 11,731,950 -0.33(-0.96%)
Apr 14, 2009 33.67 34.56 33.40 34.31 13,752,279 +0.38(+1.11%)
Apr 13, 2009 33.88 34.21 33.75 33.94 10,061,204 -0.21(-0.61%)
Apr 09, 2009 34.34 34.78 33.73 34.14 9,420,790 -0.09(-0.27%)
Apr 08, 2009 34.04 34.25 33.24 34.24 8,737,078 +0.42(+1.25%)
Apr 07, 2009 33.89 34.21 33.46 33.81 9,369,235 -0.33(-0.96%)
Apr 06, 2009 33.16 34.30 33.09 34.14 14,823,277 +0.91(+2.73%)
Apr 03, 2009 34.16 34.24 32.89 33.24 11,888,713 -0.51(-1.52%)
Apr 02, 2009 35.07 35.16 33.26 33.75 18,904,068 -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.