Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 44.13 44.51 43.56 44.30 1,189,391 +0.20(+0.45%)
Jun 29, 2009 43.58 44.19 43.27 44.10 683,033 +0.47(+1.08%)
Jun 26, 2009 43.19 43.78 42.86 43.63 885,307 +0.32(+0.74%)
Jun 25, 2009 43.00 43.39 42.95 43.31 806,947 +0.25(+0.58%)
Jun 24, 2009 43.02 43.55 42.75 43.06 1,081,204 +0.48(+1.13%)
Jun 23, 2009 42.97 42.97 42.35 42.58 804,199 -0.10(-0.23%)
Jun 22, 2009 43.72 43.85 42.61 42.68 1,074,717 -1.21(-2.76%)
Jun 19, 2009 44.91 45.10 43.60 43.89 1,646,702 -0.80(-1.79%)
Jun 18, 2009 44.60 44.95 43.88 44.69 971,182 +0.26(+0.59%)
Jun 17, 2009 43.69 44.59 43.45 44.43 1,101,939 +0.77(+1.76%)
Jun 16, 2009 44.54 44.54 43.46 43.66 962,868 -0.62(-1.40%)
Jun 15, 2009 44.51 44.76 43.66 44.28 1,115,272 -0.71(-1.58%)
Jun 12, 2009 45.06 45.12 44.09 44.99 1,133,822 +0.35(+0.78%)
Jun 11, 2009 44.06 45.16 44.00 44.64 1,322,352 +0.62(+1.41%)
Jun 10, 2009 44.00 44.31 43.24 44.02 804,542 +0.33(+0.76%)
Jun 09, 2009 44.05 44.26 43.52 43.69 800,225 -0.14(-0.32%)
Jun 08, 2009 43.58 44.16 43.21 43.83 641,319 -0.10(-0.23%)
Jun 05, 2009 43.94 44.53 43.69 43.93 980,957 +0.21(+0.48%)
Jun 04, 2009 43.42 43.83 43.10 43.72 669,785 +0.39(+0.90%)
Jun 03, 2009 43.77 43.77 42.74 43.33 840,124 -0.51(-1.16%)
Jun 02, 2009 43.97 44.34 43.48 43.84 1,422,793 -0.31(-0.70%)
Jun 01, 2009 42.65 44.25 42.65 44.15 1,260,535 +1.69(+3.98%)
May 29, 2009 41.71 42.54 41.46 42.46 1,231,705 +0.67(+1.60%)
May 28, 2009 42.45 42.49 41.16 41.79 1,132,398 -0.06(-0.14%)
May 27, 2009 41.97 42.63 41.62 41.85 1,424,457 -0.27(-0.64%)
May 26, 2009 39.79 42.27 39.79 42.12 1,832,258 +2.36(+5.94%)
May 22, 2009 39.95 40.06 39.55 39.76 1,113,418 -0.19(-0.48%)
May 21, 2009 38.40 40.31 37.90 39.95 3,920,183 +2.80(+7.54%)
May 20, 2009 37.34 38.00 37.00 37.15 1,251,732 +0.03(+0.08%)
May 19, 2009 37.11 37.49 36.81 37.12 669,864 -0.09(-0.24%)
May 18, 2009 36.54 37.21 36.32 37.21 733,569 +0.92(+2.54%)
May 15, 2009 36.47 36.74 36.14 36.29 885,403 -0.18(-0.49%)
May 14, 2009 36.22 36.73 36.11 36.47 661,498 +0.32(+0.89%)
May 13, 2009 37.01 37.01 36.04 36.15 812,174 -1.25(-3.34%)
May 12, 2009 37.76 37.78 36.93 37.40 680,994 -0.12(-0.32%)
May 11, 2009 37.09 37.95 36.73 37.52 778,696 +0.04(+0.11%)
May 08, 2009 37.85 38.19 37.14 37.48 1,077,670 -0.11(-0.29%)
May 07, 2009 38.45 38.54 37.42 37.59 1,134,853 -0.62(-1.62%)
May 06, 2009 38.13 38.36 37.84 38.21 677,171 +0.42(+1.11%)
May 05, 2009 37.88 37.92 37.50 37.79 950,817 -0.08(-0.21%)
May 04, 2009 37.40 38.01 36.75 37.87 1,425,794 +0.77(+2.08%)
May 01, 2009 36.99 37.10 36.20 37.10 1,421,082 +0.14(+0.38%)
Apr 30, 2009 38.25 38.34 36.82 36.96 1,683,142 -1.55(-4.02%)
Apr 29, 2009 37.58 38.82 37.55 38.51 779,501 +1.27(+3.41%)
Apr 28, 2009 36.69 37.54 36.61 37.24 742,588 +0.30(+0.81%)
Apr 27, 2009 36.63 37.34 36.56 36.94 1,024,811 -0.13(-0.35%)
Apr 24, 2009 37.02 37.44 36.77 37.07 912,457 +0.23(+0.62%)
Apr 23, 2009 36.76 36.95 35.95 36.84 856,250 -0.01(-0.03%)
Apr 22, 2009 36.86 37.66 36.57 36.85 878,438 -0.27(-0.73%)
Apr 21, 2009 36.65 37.34 36.63 37.12 785,814 +0.29(+0.79%)
Apr 20, 2009 37.46 37.53 36.76 36.83 838,492 -1.15(-3.03%)
Apr 17, 2009 37.58 38.34 37.50 37.98 1,538,101 +0.42(+1.12%)
Apr 16, 2009 37.17 37.86 37.14 37.56 1,709,379 +0.32(+0.86%)
Apr 15, 2009 37.89 37.89 36.99 37.24 1,053,695 -0.48(-1.27%)
Apr 14, 2009 38.12 38.50 37.60 37.72 663,002 -0.70(-1.82%)
Apr 13, 2009 38.68 38.93 37.91 38.42 923,986 -0.66(-1.69%)
Apr 09, 2009 38.50 39.10 38.22 39.08 1,009,735 +1.06(+2.79%)
Apr 08, 2009 37.36 38.43 37.36 38.02 1,275,985 -0.81(-2.09%)
Apr 07, 2009 39.31 39.57 38.06 38.83 1,298,377 -0.94(-2.36%)
Apr 06, 2009 40.51 40.51 39.14 39.77 1,100,702 -0.38(-0.95%)
Apr 03, 2009 39.17 40.25 39.14 40.15 1,341,807 +0.91(+2.32%)
Apr 02, 2009 38.38 39.63 37.93 39.24 1,398,881 +1.66(+4.42%)
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.