Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 37.95 38.19 37.73 38.05 10,419,141 +0.09(+0.23%)
Jun 29, 2009 37.59 38.03 37.23 37.97 5,044,842 +0.44(+1.18%)
Jun 26, 2009 37.24 37.66 37.15 37.52 4,720,741 +0.23(+0.61%)
Jun 25, 2009 36.89 37.40 36.85 37.29 6,013,830 +0.90(+2.47%)
Jun 24, 2009 36.38 37.07 36.19 36.40 7,024,246 +0.27(+0.74%)
Jun 23, 2009 36.56 36.56 35.84 36.13 6,571,851 -0.26(-0.71%)
Jun 22, 2009 37.12 37.47 36.36 36.39 8,327,623 -1.20(-3.20%)
Jun 19, 2009 37.66 38.11 37.31 37.59 9,267,677 +0.04(+0.10%)
Jun 18, 2009 37.29 37.96 37.26 37.55 5,045,105 +0.17(+0.46%)
Jun 17, 2009 37.10 37.64 37.10 37.38 6,042,597 +0.40(+1.08%)
Jun 16, 2009 37.62 37.72 36.88 36.98 5,987,998 -0.72(-1.90%)
Jun 15, 2009 38.24 38.24 37.17 37.70 6,683,028 -0.92(-2.39%)
Jun 12, 2009 38.23 38.62 37.93 38.62 5,099,614 +0.27(+0.69%)
Jun 11, 2009 38.35 38.92 38.31 38.36 5,728,569 +0.08(+0.20%)
Jun 10, 2009 38.38 38.76 37.67 38.28 7,001,287 +0.08(+0.20%)
Jun 09, 2009 38.37 38.37 37.83 38.21 6,929,047 -0.22(-0.58%)
Jun 08, 2009 37.80 38.66 37.40 38.43 8,124,682 -0.16(-0.41%)
Jun 05, 2009 38.37 38.81 38.02 38.59 10,490,222 +0.69(+1.82%)
Jun 04, 2009 37.73 37.97 37.43 37.90 5,183,582 +0.22(+0.59%)
Jun 03, 2009 37.71 37.97 37.19 37.67 6,203,266 -0.29(-0.77%)
Jun 02, 2009 37.51 38.19 37.39 37.97 6,682,053 +0.42(+1.13%)
Jun 01, 2009 36.66 37.91 36.66 37.54 9,487,404 +1.39(+3.84%)
May 29, 2009 35.89 36.20 35.42 36.15 5,974,127 +0.35(+0.97%)
May 28, 2009 35.61 36.02 34.97 35.81 6,211,966 +0.32(+0.91%)
May 27, 2009 36.67 36.81 35.43 35.48 7,745,181 -1.18(-3.23%)
May 26, 2009 35.43 36.77 35.04 36.67 6,538,364 +1.17(+3.28%)
May 22, 2009 35.98 36.08 35.45 35.50 5,960,244 -0.30(-0.85%)
May 21, 2009 36.38 36.53 35.47 35.81 7,456,850 -1.04(-2.83%)
May 20, 2009 37.42 37.79 36.81 36.85 5,901,659 -0.18(-0.50%)
May 19, 2009 37.08 37.35 36.56 37.03 6,532,300 -0.14(-0.39%)
May 18, 2009 36.60 37.24 36.47 37.18 6,730,444 +0.82(+2.26%)
May 15, 2009 36.26 36.88 36.10 36.36 7,562,847 -0.01(-0.03%)
May 14, 2009 35.89 36.60 35.80 36.37 7,393,143 +0.63(+1.76%)
May 13, 2009 36.65 36.84 35.53 35.74 9,048,106 -1.63(-4.35%)
May 12, 2009 37.30 37.54 36.63 37.37 6,504,223 +0.26(+0.71%)
May 11, 2009 37.29 37.40 36.85 37.10 6,206,860 -0.62(-1.63%)
May 08, 2009 37.17 37.81 37.16 37.72 8,615,703 +0.97(+2.65%)
May 07, 2009 37.04 37.39 36.39 36.75 8,965,246 -0.38(-1.01%)
May 06, 2009 36.87 37.26 36.30 37.12 8,072,307 +0.45(+1.22%)
May 05, 2009 36.67 36.88 36.27 36.68 6,854,166 -0.03(-0.09%)
May 04, 2009 36.34 36.88 36.16 36.71 7,200,855 +0.38(+1.04%)
May 01, 2009 36.13 36.39 35.77 36.33 6,504,878 +0.18(+0.49%)
Apr 30, 2009 36.52 37.02 35.78 36.16 8,532,186 +0.05(+0.14%)
Apr 29, 2009 35.78 36.37 35.64 36.11 7,363,374 +0.61(+1.72%)
Apr 28, 2009 35.65 36.20 35.34 35.50 7,252,916 -0.50(-1.39%)
Apr 27, 2009 35.43 36.49 35.39 36.00 11,845,031 +0.22(+0.61%)
Apr 24, 2009 34.06 35.79 33.73 35.78 18,386,262 +1.75(+5.15%)
Apr 23, 2009 33.42 34.10 32.77 34.03 9,894,559 +0.72(+2.17%)
Apr 22, 2009 33.03 34.12 32.80 33.31 9,389,255 -0.11(-0.34%)
Apr 21, 2009 32.80 33.55 32.64 33.42 8,059,535 +0.80(+2.44%)
Apr 20, 2009 33.51 33.58 32.41 32.62 7,482,898 -1.16(-3.42%)
Apr 17, 2009 34.54 34.54 33.67 33.78 10,579,661 -0.60(-1.73%)
Apr 16, 2009 33.80 34.52 33.39 34.37 9,137,295 +0.65(+1.92%)
Apr 15, 2009 33.13 33.92 32.86 33.73 7,213,204 +0.50(+1.49%)
Apr 14, 2009 33.22 33.62 32.95 33.23 7,382,879 -0.26(-0.77%)
Apr 13, 2009 33.13 33.74 32.67 33.49 7,306,188 +0.14(+0.41%)
Apr 09, 2009 33.02 33.71 33.02 33.35 9,166,528 +1.10(+3.41%)
Apr 08, 2009 31.97 32.50 31.76 32.25 6,514,661 +0.36(+1.14%)
Apr 07, 2009 32.33 32.40 31.81 31.89 6,468,882 -0.80(-2.46%)
Apr 06, 2009 32.64 32.77 32.15 32.69 6,189,622 -0.02(-0.06%)
Apr 03, 2009 32.79 32.95 32.17 32.71 7,855,680 -0.01(-0.04%)
Apr 02, 2009 32.38 33.21 32.27 32.72 11,089,477 +0.93(+2.92%)
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.