Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 40.92 41.17 40.68 41.02 9,664,631 +0.10(+0.23%)
Jun 29, 2009 40.52 41.00 40.14 40.93 4,679,516 +0.48(+1.18%)
Jun 26, 2009 40.14 40.59 40.05 40.45 4,378,885 +0.25(+0.61%)
Jun 25, 2009 39.77 40.31 39.73 40.21 5,578,334 +0.97(+2.47%)
Jun 24, 2009 39.22 39.97 39.02 39.24 6,515,580 +0.29(+0.74%)
Jun 23, 2009 39.41 39.41 38.64 38.95 6,095,945 -0.28(-0.71%)
Jun 22, 2009 40.01 40.39 39.20 39.23 7,724,572 -1.30(-3.20%)
Jun 19, 2009 40.60 41.09 40.23 40.53 8,596,552 +0.04(+0.10%)
Jun 18, 2009 40.20 40.92 40.16 40.49 4,679,760 +0.18(+0.46%)
Jun 17, 2009 39.99 40.57 39.99 40.30 5,605,018 +0.43(+1.08%)
Jun 16, 2009 40.55 40.66 39.76 39.87 5,554,373 -0.77(-1.90%)
Jun 15, 2009 41.23 41.23 40.08 40.64 6,199,071 -1.00(-2.39%)
Jun 12, 2009 41.21 41.64 40.90 41.64 4,730,321 +0.29(+0.69%)
Jun 11, 2009 41.35 41.95 41.30 41.35 5,313,730 +0.08(+0.20%)
Jun 10, 2009 41.38 41.79 40.61 41.27 6,494,284 +0.08(+0.20%)
Jun 09, 2009 41.37 41.37 40.79 41.19 6,427,275 -0.24(-0.58%)
Jun 08, 2009 40.75 41.67 40.32 41.43 7,536,327 -0.17(-0.41%)
Jun 05, 2009 41.37 41.84 40.98 41.60 9,730,564 +0.74(+1.82%)
Jun 04, 2009 40.68 40.93 40.36 40.85 4,808,209 +0.24(+0.59%)
Jun 03, 2009 40.66 40.93 40.10 40.62 5,754,052 -0.31(-0.77%)
Jun 02, 2009 40.44 41.17 40.31 40.93 6,198,167 +0.46(+1.13%)
Jun 01, 2009 39.52 40.87 39.52 40.47 8,800,366 +1.49(+3.84%)
May 29, 2009 38.70 39.02 38.19 38.98 5,541,506 +0.38(+0.97%)
May 28, 2009 38.39 38.83 37.70 38.60 5,762,122 +0.35(+0.91%)
May 27, 2009 39.53 39.68 38.19 38.25 7,184,308 -1.28(-3.23%)
May 26, 2009 38.19 39.65 37.78 39.53 6,064,883 +1.26(+3.28%)
May 22, 2009 38.79 38.90 38.22 38.27 5,528,629 -0.33(-0.85%)
May 21, 2009 39.22 39.39 38.24 38.60 6,916,857 -1.13(-2.84%)
May 20, 2009 40.34 40.74 39.68 39.73 5,474,286 -0.20(-0.50%)
May 19, 2009 39.97 40.26 39.42 39.93 6,059,262 -0.16(-0.39%)
May 18, 2009 39.45 40.14 39.32 40.08 6,243,058 +0.89(+2.26%)
May 15, 2009 39.09 39.76 38.92 39.20 7,015,182 -0.01(-0.03%)
May 14, 2009 38.69 39.46 38.59 39.21 6,857,767 +0.68(+1.76%)
May 13, 2009 39.51 39.72 38.30 38.53 8,392,886 -1.75(-4.35%)
May 12, 2009 40.21 40.47 39.49 40.28 6,033,219 +0.28(+0.71%)
May 11, 2009 40.20 40.32 39.72 40.00 5,757,389 -0.66(-1.63%)
May 08, 2009 40.07 40.76 40.06 40.66 7,991,795 +1.05(+2.65%)
May 07, 2009 39.93 40.30 39.23 39.61 8,316,026 -0.41(-1.01%)
May 06, 2009 39.75 40.17 39.13 40.02 7,487,749 +0.48(+1.21%)
May 05, 2009 39.53 39.76 39.10 39.54 6,357,820 -0.03(-0.09%)
May 04, 2009 39.17 39.76 38.99 39.57 6,679,404 +0.41(+1.04%)
May 01, 2009 38.95 39.23 38.56 39.17 6,033,826 +0.19(+0.49%)
Apr 30, 2009 39.37 39.91 38.57 38.98 7,914,326 +0.05(+0.14%)
Apr 29, 2009 38.57 39.21 38.42 38.92 6,830,154 +0.66(+1.72%)
Apr 28, 2009 38.44 39.03 38.10 38.27 6,727,695 -0.54(-1.40%)
Apr 27, 2009 38.20 39.34 38.15 38.81 10,987,271 +0.24(+0.61%)
Apr 24, 2009 36.72 38.59 36.37 38.57 17,054,818 +1.89(+5.15%)
Apr 23, 2009 36.03 36.77 35.33 36.68 9,178,042 +0.78(+2.17%)
Apr 22, 2009 35.61 36.78 35.36 35.91 8,709,330 -0.12(-0.34%)
Apr 21, 2009 35.36 36.17 35.19 36.03 7,475,902 +0.86(+2.44%)
Apr 20, 2009 36.13 36.20 34.94 35.17 6,941,023 -1.25(-3.42%)
Apr 17, 2009 37.24 37.24 36.30 36.41 9,813,533 -0.64(-1.73%)
Apr 16, 2009 36.44 37.22 36.00 37.06 8,475,616 +0.70(+1.92%)
Apr 15, 2009 35.72 36.57 35.43 36.36 6,690,858 +0.53(+1.49%)
Apr 14, 2009 35.82 36.24 35.53 35.83 6,848,246 -0.28(-0.77%)
Apr 13, 2009 35.72 36.37 35.22 36.10 6,777,109 +0.15(+0.41%)
Apr 09, 2009 35.60 36.34 35.60 35.95 8,502,732 +1.18(+3.41%)
Apr 08, 2009 34.46 35.03 34.24 34.77 6,042,901 +0.39(+1.14%)
Apr 07, 2009 34.86 34.92 34.29 34.38 6,000,437 -0.87(-2.46%)
Apr 06, 2009 35.19 35.32 34.66 35.24 5,741,400 -0.02(-0.06%)
Apr 03, 2009 35.34 35.52 34.68 35.26 7,286,809 -0.01(-0.04%)
Apr 02, 2009 34.91 35.80 34.79 35.28 10,286,430 +1.00(+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.