Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 44.70 45.10 43.96 44.18 8,971,124 -0.57(-1.27%)
Jul 30, 2009 45.15 45.73 44.66 44.75 13,901,559 -0.09(-0.19%)
Jul 29, 2009 44.40 45.03 44.22 44.83 16,658,479 +0.57(+1.30%)
Jul 28, 2009 44.47 44.56 43.55 44.26 26,515,990 +1.17(+2.72%)
Jul 27, 2009 43.31 43.61 42.39 43.09 15,355,694 -0.11(-0.25%)
Jul 24, 2009 41.98 43.25 41.98 43.20 9,554,077 +0.77(+1.80%)
Jul 23, 2009 41.44 42.52 41.15 42.43 14,124,670 +1.04(+2.52%)
Jul 22, 2009 41.55 41.91 41.14 41.39 7,746,595 -0.18(-0.44%)
Jul 21, 2009 41.60 41.78 41.20 41.57 9,565,132 +0.26(+0.62%)
Jul 20, 2009 41.54 41.76 40.98 41.32 10,142,073 -0.37(-0.88%)
Jul 17, 2009 41.69 41.83 41.13 41.69 11,182,415 +0.23(+0.55%)
Jul 16, 2009 41.06 42.42 40.78 41.46 17,187,314 +0.43(+1.04%)
Jul 15, 2009 41.38 41.40 40.58 41.03 14,437,928 -0.16(-0.40%)
Jul 14, 2009 41.05 41.68 41.01 41.20 12,016,671 +0.06(+0.16%)
Jul 13, 2009 40.81 41.28 40.52 41.13 16,859,934 +0.14(+0.35%)
Jul 10, 2009 40.86 41.66 40.69 40.99 12,143,411 -0.23(-0.55%)
Jul 09, 2009 41.86 42.04 40.80 41.22 22,860,562 -0.97(-2.30%)
Jul 08, 2009 42.72 43.22 42.10 42.19 70,568,136 +5.15(+13.92%)
Jul 07, 2009 36.81 37.55 36.59 37.03 14,067,675 +0.13(+0.35%)
Jul 06, 2009 36.30 37.00 35.91 36.91 10,219,197 +0.41(+1.13%)
Jul 02, 2009 37.23 37.36 36.49 36.50 10,681,121 -0.91(-2.44%)
Jul 01, 2009 37.93 37.93 37.35 37.41 11,797,954 -0.13(-0.34%)
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%)
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.