Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 44.46 45.22 44.46 44.67 7,079,612 +0.39(+0.89%)
Jul 30, 2009 44.17 44.74 43.82 44.27 6,744,351 +0.75(+1.72%)
Jul 29, 2009 43.91 44.13 43.31 43.53 7,367,319 -0.73(-1.66%)
Jul 28, 2009 44.12 44.46 43.87 44.26 6,938,155 +0.03(+0.06%)
Jul 27, 2009 44.32 44.53 43.89 44.24 6,564,891 +0.27(+0.60%)
Jul 24, 2009 43.96 44.27 43.30 43.97 1,357 -0.01(-0.01%)
Jul 23, 2009 42.17 44.16 42.02 43.98 17,017,506 +3.01(+7.36%)
Jul 22, 2009 40.70 41.10 40.57 40.96 6,570,776 +0.30(+0.73%)
Jul 21, 2009 40.82 41.01 40.13 40.66 7,941,392 +0.23(+0.56%)
Jul 20, 2009 40.30 40.50 39.95 40.44 6,038,766 +0.58(+1.46%)
Jul 17, 2009 39.99 40.21 39.37 39.85 7,232,087 -0.30(-0.76%)
Jul 16, 2009 39.21 40.25 39.16 40.16 6,518,868 +0.89(+2.26%)
Jul 15, 2009 38.76 39.36 38.60 39.27 7,930,536 +0.87(+2.26%)
Jul 14, 2009 38.30 38.64 38.00 38.40 5,586,130 +0.09(+0.23%)
Jul 13, 2009 37.90 38.34 37.90 38.31 6,380,971 +0.44(+1.17%)
Jul 10, 2009 37.17 37.95 37.03 37.87 6,175,572 +0.44(+1.18%)
Jul 09, 2009 37.55 37.67 37.21 37.43 4,995,679 +0.04(+0.12%)
Jul 08, 2009 37.29 37.53 36.62 37.38 9,633,125 +0.16(+0.44%)
Jul 07, 2009 38.69 38.83 37.17 37.22 11,508,619 -1.21(-3.15%)
Jul 06, 2009 37.92 38.50 37.77 38.43 9,143,874 +0.27(+0.70%)
Jul 02, 2009 37.94 38.47 37.80 38.16 8,814,162 -0.31(-0.81%)
Jul 01, 2009 38.20 38.82 38.06 38.47 6,062,413 +0.41(+1.06%)
Jun 30, 2009 37.96 38.20 37.74 38.07 10,415,798 +0.09(+0.23%)
Jun 29, 2009 37.60 38.05 37.24 37.98 5,043,224 +0.44(+1.18%)
Jun 26, 2009 37.25 37.67 37.16 37.53 4,719,227 +0.23(+0.61%)
Jun 25, 2009 36.90 37.41 36.86 37.31 6,011,900 +0.90(+2.47%)
Jun 24, 2009 36.39 37.08 36.20 36.41 7,021,992 +0.27(+0.74%)
Jun 23, 2009 36.57 36.57 35.86 36.14 6,569,742 -0.26(-0.71%)
Jun 22, 2009 37.13 37.48 36.37 36.40 8,324,952 -1.20(-3.20%)
Jun 19, 2009 37.67 38.12 37.33 37.60 9,264,704 +0.04(+0.10%)
Jun 18, 2009 37.30 37.97 37.27 37.57 5,043,486 +0.17(+0.46%)
Jun 17, 2009 37.11 37.65 37.11 37.39 6,040,659 +0.40(+1.08%)
Jun 16, 2009 37.63 37.73 36.89 37.00 5,986,077 -0.72(-1.90%)
Jun 15, 2009 38.26 38.26 37.19 37.71 6,680,884 -0.92(-2.39%)
Jun 12, 2009 38.24 38.64 37.95 38.64 5,097,978 +0.27(+0.69%)
Jun 11, 2009 38.36 38.93 38.32 38.37 5,726,731 +0.08(+0.20%)
Jun 10, 2009 38.40 38.78 37.68 38.29 6,999,041 +0.08(+0.20%)
Jun 09, 2009 38.38 38.38 37.84 38.22 6,926,824 -0.22(-0.58%)
Jun 08, 2009 37.81 38.67 37.41 38.44 8,122,076 -0.16(-0.41%)
Jun 05, 2009 38.38 38.82 38.03 38.60 10,486,856 +0.69(+1.82%)
Jun 04, 2009 37.74 37.98 37.45 37.91 5,181,919 +0.22(+0.59%)
Jun 03, 2009 37.72 37.98 37.20 37.69 6,201,276 -0.29(-0.77%)
Jun 02, 2009 37.52 38.20 37.40 37.98 6,679,910 +0.42(+1.13%)
Jun 01, 2009 36.67 37.92 36.67 37.55 9,484,360 +1.39(+3.84%)
May 29, 2009 35.91 36.21 35.44 36.17 5,972,210 +0.35(+0.97%)
May 28, 2009 35.62 36.03 34.98 35.82 6,209,974 +0.32(+0.91%)
May 27, 2009 36.68 36.82 35.44 35.49 7,742,696 -1.18(-3.23%)
May 26, 2009 35.44 36.79 35.05 36.68 6,536,266 +1.17(+3.28%)
May 22, 2009 35.99 36.10 35.46 35.51 5,958,332 -0.30(-0.85%)
May 21, 2009 36.39 36.55 35.48 35.82 7,454,458 -1.05(-2.84%)
May 20, 2009 37.43 37.80 36.82 36.86 5,899,766 -0.18(-0.50%)
May 19, 2009 37.09 37.36 36.58 37.05 6,530,206 -0.14(-0.39%)
May 18, 2009 36.61 37.25 36.48 37.19 6,728,286 +0.82(+2.26%)
May 15, 2009 36.27 36.89 36.11 36.37 7,560,422 -0.01(-0.03%)
May 14, 2009 35.90 36.61 35.81 36.38 7,390,772 +0.63(+1.76%)
May 13, 2009 36.66 36.85 35.54 35.75 9,045,205 -1.63(-4.35%)
May 12, 2009 37.31 37.55 36.64 37.38 6,502,138 +0.26(+0.71%)
May 11, 2009 37.30 37.41 36.86 37.12 6,204,869 -0.62(-1.63%)
May 08, 2009 37.18 37.82 37.17 37.73 8,612,941 +0.97(+2.65%)
May 07, 2009 37.05 37.40 36.40 36.76 8,962,371 -0.38(-1.01%)
May 06, 2009 36.88 37.27 36.31 37.13 8,069,718 +0.45(+1.22%)
May 05, 2009 36.68 36.90 36.28 36.69 6,851,968 -0.03(-0.09%)
May 04, 2009 36.35 36.90 36.17 36.72 7,198,546 +0.38(+1.04%)
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.