Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 30.45 30.94 30.28 30.84 12,751,238 +0.44(+1.45%)
Jun 29, 2009 30.71 30.75 30.16 30.40 9,405,893 -0.13(-0.43%)
Jun 26, 2009 30.75 30.88 30.41 30.53 10,806,899 -0.18(-0.59%)
Jun 25, 2009 30.43 30.96 30.36 30.71 15,785,373 +0.51(+1.70%)
Jun 24, 2009 29.77 30.25 29.74 30.20 6,623,261 +0.42(+1.40%)
Jun 23, 2009 29.50 30.08 29.16 29.78 7,687,209 +0.28(+0.96%)
Jun 22, 2009 29.76 30.05 29.46 29.50 4,773,245 -0.57(-1.90%)
Jun 19, 2009 30.60 30.71 29.87 30.07 7,994,674 -0.31(-1.03%)
Jun 18, 2009 29.74 30.52 29.60 30.39 7,063,916 +1.22(+4.19%)
Jun 17, 2009 29.54 29.72 28.99 29.16 5,703,880 -0.30(-1.02%)
Jun 16, 2009 29.66 30.04 29.31 29.46 5,194,742 -0.16(-0.53%)
Jun 15, 2009 30.36 30.39 29.17 29.62 5,549,647 -0.84(-2.75%)
Jun 12, 2009 30.13 30.76 29.67 30.46 5,837,940 +0.27(+0.90%)
Jun 11, 2009 30.19 30.84 30.11 30.19 10,478,768 -0.12(-0.40%)
Jun 10, 2009 29.16 30.48 29.16 30.31 11,630,710 +1.48(+5.12%)
Jun 09, 2009 28.72 29.10 28.64 28.83 3,914,365 +0.26(+0.91%)
Jun 08, 2009 28.67 28.88 28.24 28.57 4,222,392 -0.61(-2.08%)
Jun 05, 2009 29.30 29.58 28.71 29.18 5,237,167 +0.11(+0.39%)
Jun 04, 2009 28.47 29.22 28.36 29.07 6,411,190 +0.86(+3.03%)
Jun 03, 2009 28.99 29.17 27.84 28.21 7,106,331 -1.02(-3.50%)
Jun 02, 2009 29.54 29.98 29.19 29.24 7,593,761 -0.43(-1.46%)
Jun 01, 2009 29.25 29.95 28.98 29.67 9,165,297 +0.76(+2.62%)
May 29, 2009 29.05 29.19 28.53 28.91 7,665,326 +0.07(+0.25%)
May 28, 2009 28.63 29.22 28.45 28.84 7,243,079 +0.45(+1.59%)
May 27, 2009 28.78 29.05 28.26 28.39 6,798,658 -0.44(-1.53%)
May 26, 2009 28.15 28.93 27.52 28.83 6,482,945 +0.74(+2.64%)
May 22, 2009 27.66 28.47 27.64 28.09 5,070,769 +0.43(+1.57%)
May 21, 2009 27.61 27.71 27.28 27.65 5,837,960 -0.27(-0.97%)
May 20, 2009 28.65 28.65 27.84 27.92 6,338,435 -0.46(-1.61%)
May 19, 2009 27.64 28.61 27.57 28.38 7,292,389 +0.64(+2.30%)
May 18, 2009 28.43 28.72 27.42 27.74 8,954,800 -0.69(-2.44%)
May 15, 2009 29.25 29.27 27.79 28.43 9,007,380 -1.02(-3.46%)
May 14, 2009 29.71 30.01 29.14 29.45 5,901,431 -0.18(-0.61%)
May 13, 2009 30.08 30.17 29.41 29.63 9,917,576 -1.17(-3.81%)
May 12, 2009 30.41 30.99 30.13 30.81 6,110,114 +0.54(+1.79%)
May 11, 2009 29.89 30.58 29.81 30.26 5,475,744 +0.07(+0.22%)
May 08, 2009 29.31 30.93 29.25 30.20 11,246,871 +1.17(+4.02%)
May 07, 2009 28.68 29.05 28.19 29.03 9,248,930 +0.61(+2.14%)
May 06, 2009 28.89 28.97 28.24 28.42 6,985,225 -0.16(-0.55%)
May 05, 2009 28.52 28.77 28.32 28.58 4,788,231 -0.11(-0.38%)
May 04, 2009 28.43 28.69 28.42 28.69 7,451,206 +0.40(+1.40%)
May 01, 2009 27.84 28.35 27.68 28.29 7,415,771 +0.51(+1.84%)
Apr 30, 2009 27.98 28.24 27.37 27.78 7,971,895 +0.11(+0.41%)
Apr 29, 2009 27.45 27.93 27.40 27.66 5,598,283 +0.48(+1.75%)
Apr 28, 2009 27.49 27.73 27.07 27.19 5,496,081 -0.51(-1.85%)
Apr 27, 2009 26.95 27.92 26.64 27.70 6,496,046 +0.77(+2.86%)
Apr 24, 2009 27.90 27.95 26.75 26.93 7,436,605 -0.64(-2.32%)
Apr 23, 2009 27.30 27.80 26.89 27.57 5,634,240 +0.16(+0.57%)
Apr 22, 2009 27.51 27.86 27.27 27.41 5,894,829 -0.24(-0.87%)
Apr 21, 2009 27.43 27.80 27.30 27.65 5,473,167 +0.13(+0.48%)
Apr 20, 2009 27.40 27.74 27.22 27.52 6,565,576 -0.26(-0.95%)
Apr 17, 2009 27.69 28.01 27.25 27.78 8,143,603 +0.25(+0.92%)
Apr 16, 2009 28.51 28.51 27.25 27.53 9,106,941 -0.74(-2.62%)
Apr 15, 2009 27.98 29.01 27.27 28.27 6,421,178 +0.27(+0.97%)
Apr 14, 2009 28.36 28.42 27.88 28.00 5,342,807 -0.36(-1.27%)
Apr 13, 2009 28.75 28.75 28.07 28.36 4,789,921 -0.43(-1.49%)
Apr 09, 2009 29.40 29.84 28.31 28.79 4,831,671 -0.04(-0.13%)
Apr 08, 2009 28.49 28.88 28.18 28.83 4,464,679 +0.36(+1.25%)
Apr 07, 2009 28.21 28.75 27.99 28.47 4,174,905 -0.26(-0.90%)
Apr 06, 2009 29.04 29.45 28.54 28.73 6,814,732 -0.54(-1.83%)
Apr 03, 2009 28.16 29.40 28.15 29.27 7,642,424 +1.04(+3.67%)
Apr 02, 2009 27.77 28.78 27.41 28.23 8,184,959 +0.96(+3.53%)
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.