Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 36.55 36.73 36.11 36.38 97,806,026 -0.07(-0.19%)
Jun 29, 2009 36.44 36.75 36.12 36.45 93,784,009 +0.08(+0.22%)
Jun 26, 2009 36.13 36.50 36.05 36.37 87,677,290 +0.08(+0.22%)
Jun 25, 2009 36.04 36.36 35.28 36.29 112,517,104 +0.70(+1.97%)
Jun 24, 2009 35.30 35.87 35.28 35.59 103,285,948 +0.59(+1.69%)
Jun 23, 2009 35.20 35.26 34.77 35.00 114,112,426 -0.08(-0.23%)
Jun 22, 2009 35.80 35.89 35.02 35.08 137,694,215 -1.08(-2.99%)
Jun 19, 2009 36.04 36.36 35.91 36.16 122,050,096 +0.34(+0.95%)
Jun 18, 2009 35.83 36.06 35.57 35.82 126,094,111 -0.07(-0.19%)
Jun 17, 2009 35.67 36.21 35.45 35.89 153,285,353 +0.34(+0.95%)
Jun 16, 2009 36.06 36.19 35.52 35.55 110,530,920 -0.35(-0.97%)
Jun 15, 2009 36.28 36.33 35.58 35.90 112,097,630 -0.75(-2.05%)
Jun 12, 2009 36.67 36.72 36.20 36.65 109,452,462 -0.17(-0.46%)
Jun 11, 2009 36.76 37.23 36.75 36.82 147,803,732 +0.00(+0.00%)
Jun 10, 2009 37.17 37.18 36.29 36.82 133,367,126 -0.13(-0.35%)
Jun 09, 2009 36.84 37.17 36.67 36.95 109,145,278 +0.28(+0.76%)
Jun 08, 2009 36.27 36.95 36.12 36.67 89,025,479 -0.11(-0.30%)
Jun 05, 2009 36.96 37.08 36.42 36.78 121,963,044 +0.04(+0.11%)
Jun 04, 2009 36.40 36.79 36.34 36.74 89,123,608 +0.41(+1.13%)
Jun 03, 2009 36.28 36.37 35.93 36.33 93,294,816 -0.11(-0.30%)
Jun 02, 2009 36.19 36.79 36.11 36.44 126,800,718 +0.05(+0.14%)
Jun 01, 2009 35.73 36.50 35.61 36.39 119,122,236 +1.01(+2.85%)
May 29, 2009 34.98 35.50 34.76 35.38 111,535,656 +0.43(+1.23%)
May 28, 2009 34.77 35.07 34.21 34.95 118,911,390 +0.40(+1.16%)
May 27, 2009 34.68 35.19 34.43 34.55 121,342,146 -0.24(-0.69%)
May 26, 2009 33.19 34.83 33.18 34.79 144,743,623 +1.25(+3.73%)
May 22, 2009 33.78 33.97 33.32 33.54 83,520,293 -0.11(-0.33%)
May 21, 2009 34.02 34.26 33.31 33.65 139,197,895 -0.63(-1.84%)
May 20, 2009 34.54 35.04 34.18 34.28 131,802,876 -0.12(-0.35%)
May 19, 2009 34.14 34.74 33.95 34.40 129,023,759 +0.16(+0.47%)
May 18, 2009 33.59 34.28 33.39 34.24 114,304,575 +0.87(+2.61%)
May 15, 2009 33.36 33.82 33.23 33.37 121,326,308 -0.02(-0.06%)
May 14, 2009 33.10 33.70 33.08 33.39 139,985,357 +0.37(+1.12%)
May 13, 2009 33.63 33.65 32.96 33.02 175,452,052 -0.91(-2.68%)
May 12, 2009 34.42 34.48 33.52 33.93 147,742,543 -0.42(-1.22%)
May 11, 2009 33.78 34.72 33.68 34.35 142,682,972 +0.12(+0.35%)
May 08, 2009 34.35 34.74 33.88 34.23 183,507,282 +0.02(+0.06%)
May 07, 2009 35.25 35.27 33.88 34.21 216,236,420 -0.82(-2.34%)
May 06, 2009 35.32 35.34 34.46 35.03 178,793,864 +0.01(+0.03%)
May 05, 2009 34.99 35.06 34.63 35.02 113,569,447 -0.03(-0.09%)
May 04, 2009 34.67 35.09 34.52 35.05 119,035,349 +0.68(+1.98%)
May 01, 2009 34.28 34.54 34.01 34.37 100,111,971 +0.09(+0.26%)
Apr 30, 2009 34.37 34.90 34.04 34.28 144,076,466 +0.34(+1.00%)
Apr 29, 2009 33.75 34.40 33.64 33.94 141,287,514 +0.46(+1.37%)
Apr 28, 2009 33.52 33.91 33.36 33.48 108,886,383 -0.25(-0.74%)
Apr 27, 2009 33.42 34.06 33.35 33.73 120,644,398 +0.04(+0.12%)
Apr 24, 2009 33.35 33.93 33.07 33.69 141,169,941 +0.58(+1.75%)
Apr 23, 2009 33.01 33.14 32.49 33.11 181,666,552 +0.32(+0.98%)
Apr 22, 2009 32.50 33.53 32.39 32.79 164,915,709 +0.10(+0.31%)
Apr 21, 2009 32.09 32.74 32.08 32.69 145,466,101 +0.45(+1.40%)
Apr 20, 2009 32.70 32.82 32.06 32.24 122,794,767 -1.07(-3.21%)
Apr 17, 2009 33.16 33.50 32.93 33.31 129,835,395 +0.07(+0.21%)
Apr 16, 2009 32.83 33.43 32.51 33.24 171,063,953 +0.84(+2.59%)
Apr 15, 2009 32.24 32.43 31.85 32.40 124,758,392 -0.09(-0.28%)
Apr 14, 2009 32.69 32.88 32.27 32.49 123,922,489 -0.40(-1.22%)
Apr 13, 2009 32.80 33.07 32.53 32.89 119,242,056 -0.05(-0.15%)
Apr 09, 2009 32.53 33.01 32.43 32.94 131,871,447 +0.99(+3.10%)
Apr 08, 2009 31.72 32.15 31.49 31.95 126,051,541 +0.53(+1.69%)
Apr 07, 2009 31.90 31.92 31.21 31.42 147,407,390 -0.85(-2.63%)
Apr 06, 2009 31.97 32.33 31.65 32.27 160,356,304 -0.08(-0.25%)
Apr 03, 2009 32.05 32.40 31.83 32.35 134,577,245 +0.59(+1.86%)
Apr 02, 2009 31.34 32.27 31.23 31.76 212,129,856 +0.99(+3.22%)
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.