Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 35.64 35.71 35.03 35.34 1,473,482 -0.13(-0.37%)
Jun 29, 2009 35.17 35.52 34.97 35.47 1,393,188 -0.33(-0.92%)
Jun 26, 2009 35.63 35.89 35.29 35.80 1,898,498 +0.28(+0.79%)
Jun 25, 2009 35.14 35.63 35.08 35.52 2,733,184 -0.61(-1.69%)
Jun 24, 2009 36.47 36.71 35.92 36.13 1,403,878 -0.27(-0.74%)
Jun 23, 2009 36.44 36.48 36.17 36.40 1,673,470 +0.71(+1.99%)
Jun 22, 2009 36.23 36.26 35.57 35.69 1,417,586 -0.82(-2.25%)
Jun 19, 2009 36.70 36.85 36.35 36.51 1,638,047 +0.14(+0.38%)
Jun 18, 2009 36.18 36.71 36.08 36.37 1,659,652 -0.09(-0.25%)
Jun 17, 2009 36.20 36.61 36.14 36.46 2,165,400 +0.40(+1.11%)
Jun 16, 2009 36.44 36.55 36.01 36.06 1,874,592 +0.40(+1.12%)
Jun 15, 2009 36.20 36.20 35.48 35.66 1,822,847 -0.90(-2.46%)
Jun 12, 2009 36.25 36.91 36.12 36.56 3,541,324 +1.54(+4.40%)
Jun 11, 2009 34.75 35.31 33.65 35.02 2,316,789 +1.37(+4.07%)
Jun 10, 2009 34.15 34.20 33.34 33.65 1,358,518 -0.07(-0.21%)
Jun 09, 2009 33.87 33.87 33.44 33.72 1,605,990 +0.41(+1.23%)
Jun 08, 2009 32.94 33.39 32.86 33.31 1,742,179 +0.28(+0.85%)
Jun 05, 2009 33.59 33.59 32.90 33.03 1,850,021 -0.33(-0.99%)
Jun 04, 2009 33.39 33.61 33.13 33.36 1,322,625 +0.08(+0.24%)
Jun 03, 2009 33.52 33.58 33.13 33.28 2,366,076 -0.68(-2.00%)
Jun 02, 2009 33.64 34.14 33.59 33.96 1,657,783 -0.25(-0.73%)
Jun 01, 2009 34.18 34.52 34.04 34.21 1,425,584 +0.50(+1.48%)
May 29, 2009 33.85 33.90 33.43 33.71 1,726,718 +0.21(+0.63%)
May 28, 2009 33.81 33.84 33.25 33.50 1,950,498 -0.21(-0.62%)
May 27, 2009 33.83 34.12 33.58 33.71 2,459,968 -0.06(-0.18%)
May 26, 2009 33.22 33.95 33.21 33.77 3,140,497 +0.64(+1.93%)
May 22, 2009 33.36 33.47 33.08 33.13 2,409,784 -0.18(-0.54%)
May 21, 2009 33.18 33.53 33.00 33.31 3,423,105 +0.42(+1.28%)
May 20, 2009 33.18 33.24 32.83 32.89 2,977,172 +0.34(+1.04%)
May 19, 2009 32.72 32.75 32.47 32.55 3,623,224 +0.15(+0.46%)
May 18, 2009 32.24 32.45 31.92 32.40 2,565,902 +0.62(+1.95%)
May 15, 2009 32.23 32.30 31.59 31.78 2,732,488 -0.39(-1.21%)
May 14, 2009 32.18 32.40 32.00 32.17 3,991,401 +0.46(+1.45%)
May 13, 2009 32.51 32.56 31.63 31.71 2,852,798 -0.29(-0.91%)
May 12, 2009 31.93 32.22 31.66 32.00 3,574,242 +1.06(+3.43%)
May 11, 2009 30.94 31.17 30.77 30.94 1,893,447 +0.03(+0.10%)
May 08, 2009 30.95 30.99 30.74 30.91 2,867,370 +0.16(+0.52%)
May 07, 2009 30.80 30.99 30.55 30.75 2,256,949 -0.30(-0.97%)
May 06, 2009 31.35 31.40 30.70 31.05 2,594,057 +0.49(+1.60%)
May 05, 2009 30.73 30.89 30.37 30.56 1,807,044 -0.39(-1.26%)
May 04, 2009 30.83 31.02 30.40 30.95 2,303,685 +0.34(+1.11%)
May 01, 2009 30.81 30.81 30.45 30.61 1,910,540 -0.15(-0.49%)
Apr 30, 2009 31.27 31.33 30.61 30.76 3,165,875 -0.09(-0.29%)
Apr 29, 2009 30.65 30.94 30.45 30.85 3,606,531 +0.27(+0.88%)
Apr 28, 2009 31.27 31.50 30.54 30.58 5,571,273 -0.98(-3.11%)
Apr 27, 2009 30.88 31.93 30.72 31.56 11,960,681 +2.22(+7.57%)
Apr 24, 2009 29.44 29.62 29.10 29.34 2,332,190 +0.23(+0.79%)
Apr 23, 2009 28.90 29.19 28.67 29.11 3,112,380 -0.18(-0.61%)
Apr 22, 2009 29.75 29.89 29.25 29.29 3,501,920 -1.58(-5.12%)
Apr 21, 2009 29.95 30.97 29.94 30.87 2,201,198 +0.82(+2.73%)
Apr 20, 2009 30.30 30.52 29.95 30.05 3,084,208 -0.54(-1.77%)
Apr 17, 2009 30.84 30.91 30.47 30.59 2,181,097 -0.23(-0.75%)
Apr 16, 2009 30.68 30.91 30.50 30.82 2,366,095 -0.01(-0.03%)
Apr 15, 2009 30.57 30.86 30.43 30.83 2,498,351 +0.74(+2.46%)
Apr 14, 2009 30.05 30.12 29.92 30.09 3,538,529 +0.16(+0.53%)
Apr 13, 2009 29.64 30.23 29.64 29.93 2,325,781 +0.29(+0.98%)
Apr 09, 2009 29.69 29.73 29.42 29.64 2,127,621 -0.42(-1.40%)
Apr 08, 2009 30.16 30.30 29.77 30.06 1,534,094 -0.19(-0.63%)
Apr 07, 2009 30.64 30.64 30.11 30.25 2,624,380 -0.11(-0.36%)
Apr 06, 2009 30.54 30.99 30.18 30.36 2,228,604 -0.75(-2.41%)
Apr 03, 2009 31.43 31.51 30.82 31.11 1,249,527 -0.32(-1.02%)
Apr 02, 2009 31.07 31.79 31.05 31.43 1,979,390 +0.35(+1.13%)
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.