Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 36.55 36.83 36.10 36.16 4,163,540 -0.36(-0.99%)
Jul 30, 2009 36.00 36.84 35.97 36.52 5,145,491 +0.65(+1.83%)
Jul 29, 2009 35.48 35.93 35.25 35.86 2,722,451 +0.21(+0.58%)
Jul 28, 2009 34.92 35.70 34.79 35.66 3,235,961 +0.67(+1.91%)
Jul 27, 2009 34.89 35.10 34.52 34.99 2,868,570 +0.03(+0.09%)
Jul 24, 2009 35.15 35.65 34.72 34.95 157 -0.28(-0.79%)
Jul 23, 2009 34.46 35.42 34.30 35.23 5,692,055 +0.59(+1.69%)
Jul 22, 2009 34.48 34.98 34.42 34.65 3,441,734 +0.08(+0.25%)
Jul 21, 2009 34.65 34.72 33.99 34.56 4,133,551 -0.20(-0.58%)
Jul 20, 2009 34.68 34.81 34.12 34.76 2,769,667 +0.15(+0.44%)
Jul 17, 2009 34.95 34.95 34.36 34.61 3,754,206 -0.43(-1.23%)
Jul 16, 2009 34.74 35.27 34.64 35.04 4,761,708 +0.75(+2.20%)
Jul 15, 2009 34.28 34.48 34.12 34.28 4,082,567 +0.22(+0.66%)
Jul 14, 2009 33.41 34.19 33.35 34.06 4,195,006 +0.50(+1.49%)
Jul 13, 2009 32.80 33.62 32.80 33.56 2,887,173 +0.69(+2.11%)
Jul 10, 2009 32.45 32.96 32.38 32.87 3,095,968 +0.32(+0.97%)
Jul 09, 2009 32.60 32.64 32.27 32.55 2,542,408 +0.08(+0.24%)
Jul 08, 2009 32.46 32.65 32.30 32.48 4,635,216 +0.07(+0.21%)
Jul 07, 2009 33.26 33.31 32.35 32.41 3,187,192 -0.95(-2.86%)
Jul 06, 2009 33.04 33.48 32.81 33.36 3,786,453 +0.24(+0.72%)
Jul 02, 2009 34.15 34.16 33.11 33.12 3,099,768 -1.45(-4.19%)
Jul 01, 2009 34.30 34.69 34.26 34.57 3,114,110 +0.35(+1.04%)
Jun 30, 2009 34.99 34.99 34.12 34.22 3,603,432 -0.75(-2.14%)
Jun 29, 2009 34.28 35.08 34.26 34.96 4,316,374 +0.69(+2.02%)
Jun 26, 2009 34.65 34.69 34.16 34.27 5,936,203 -0.48(-1.37%)
Jun 25, 2009 34.34 34.77 34.27 34.75 3,855,798 +0.69(+2.04%)
Jun 24, 2009 34.69 34.71 33.98 34.05 4,117,359 -0.41(-1.18%)
Jun 23, 2009 34.95 34.95 34.23 34.46 4,157,476 -0.48(-1.37%)
Jun 22, 2009 35.32 35.32 34.75 34.94 3,969,794 -0.55(-1.54%)
Jun 19, 2009 35.32 35.58 35.08 35.49 6,575,361 +0.13(+0.37%)
Jun 18, 2009 34.95 35.61 34.92 35.36 3,857,563 +0.46(+1.32%)
Jun 17, 2009 34.48 35.09 34.48 34.89 2,779,112 +0.35(+1.03%)
Jun 16, 2009 34.48 34.77 34.40 34.54 4,537,067 -0.12(-0.33%)
Jun 15, 2009 34.65 34.81 34.33 34.65 5,756,733 -0.24(-0.68%)
Jun 12, 2009 35.09 35.19 34.60 34.89 4,470,484 -0.28(-0.79%)
Jun 11, 2009 35.19 35.73 35.17 35.17 6,182,254 +0.05(+0.15%)
Jun 10, 2009 34.73 35.16 34.59 35.12 4,344,064 +0.48(+1.38%)
Jun 09, 2009 35.32 35.42 34.46 34.64 5,980,212 -0.75(-2.11%)
Jun 08, 2009 34.99 35.61 34.62 35.39 3,421,136 -0.21(-0.58%)
Jun 05, 2009 35.22 35.78 34.89 35.59 4,494,108 +0.92(+2.67%)
Jun 04, 2009 34.65 34.69 34.23 34.67 5,299,930 +0.15(+0.45%)
Jun 03, 2009 34.89 34.93 34.38 34.52 4,503,438 -0.54(-1.54%)
Jun 02, 2009 35.19 35.33 34.52 35.05 4,938,407 -0.28(-0.78%)
Jun 01, 2009 34.42 35.39 34.38 35.33 4,053,095 +0.95(+2.75%)
May 29, 2009 34.49 34.61 33.81 34.38 4,404,749 -0.03(-0.09%)
May 28, 2009 33.95 34.57 33.69 34.42 3,345,365 +0.38(+1.11%)
May 27, 2009 34.36 34.59 34.02 34.04 4,578,810 -0.29(-0.85%)
May 26, 2009 33.48 34.55 33.48 34.33 5,602,306 +0.85(+2.55%)
May 22, 2009 33.76 33.80 33.40 33.48 2,897,696 -0.16(-0.48%)
May 21, 2009 34.14 34.56 33.42 33.64 4,817,941 -0.80(-2.33%)
May 20, 2009 34.38 35.04 34.24 34.44 6,141,399 +0.22(+0.63%)
May 19, 2009 34.55 35.12 34.15 34.22 6,555,828 -0.53(-1.53%)
May 18, 2009 34.86 35.03 33.92 34.75 7,501,849 -0.72(-2.04%)
May 15, 2009 36.00 36.11 35.24 35.48 4,982,359 -0.73(-2.02%)
May 14, 2009 36.33 36.93 35.89 36.21 4,944,205 -0.14(-0.38%)
May 13, 2009 36.38 36.67 35.98 36.35 4,504,982 -0.52(-1.40%)
May 12, 2009 36.85 37.05 36.50 36.86 4,864,910 +0.16(+0.44%)
May 11, 2009 36.78 37.03 36.33 36.70 3,924,022 -0.47(-1.26%)
May 08, 2009 36.86 37.23 36.56 37.17 5,120,868 +0.62(+1.69%)
May 07, 2009 36.97 37.16 36.25 36.56 5,837,613 -0.11(-0.29%)
May 06, 2009 36.93 36.93 36.19 36.66 5,027,407 +0.06(+0.17%)
May 05, 2009 36.06 36.75 36.02 36.60 3,996,247 +0.43(+1.19%)
May 04, 2009 35.23 36.17 35.15 36.17 6,638,262 +1.00(+2.85%)
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.