Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 40.07 40.08 36.84 37.17 4,677,282 -5.17(-12.21%)
Jun 29, 2009 43.26 43.96 42.05 42.34 1,138,212 -0.81(-1.87%)
Jun 26, 2009 41.65 43.66 41.56 43.14 1,597,296 +0.82(+1.93%)
Jun 25, 2009 40.73 42.34 39.21 42.33 886,275 +2.10(+5.23%)
Jun 24, 2009 39.98 41.48 39.73 40.23 903,910 +0.98(+2.51%)
Jun 23, 2009 38.61 39.72 37.22 39.24 951,093 +0.98(+2.55%)
Jun 22, 2009 41.30 41.35 38.21 38.26 1,209,612 -4.02(-9.51%)
Jun 19, 2009 41.91 42.94 41.82 42.29 1,303,128 +0.98(+2.37%)
Jun 18, 2009 40.16 41.96 39.21 41.31 877,031 +1.02(+2.53%)
Jun 17, 2009 40.04 40.94 38.06 40.29 1,335,196 -0.40(-0.98%)
Jun 16, 2009 41.73 42.87 39.95 40.69 1,204,541 -0.25(-0.62%)
Jun 15, 2009 42.49 42.75 40.31 40.94 1,037,998 -2.43(-5.61%)
Jun 12, 2009 43.64 43.80 42.68 43.38 830,590 -1.05(-2.36%)
Jun 11, 2009 42.54 44.99 42.54 44.42 1,552,797 +1.39(+3.24%)
Jun 10, 2009 41.48 43.27 40.96 43.03 1,840,912 +2.07(+5.06%)
Jun 09, 2009 38.50 41.34 38.44 40.96 1,190,101 +2.64(+6.88%)
Jun 08, 2009 37.50 39.69 36.95 38.32 1,129,718 -1.43(-3.59%)
Jun 05, 2009 39.26 40.39 38.01 39.75 880,188 +0.93(+2.39%)
Jun 04, 2009 37.66 39.14 36.98 38.82 736,088 +1.62(+4.35%)
Jun 03, 2009 39.94 39.97 36.39 37.20 1,021,790 -3.37(-8.30%)
Jun 02, 2009 39.65 40.84 38.83 40.57 988,834 +0.96(+2.43%)
Jun 01, 2009 38.07 40.92 37.98 39.61 1,409,188 +1.26(+3.28%)
May 29, 2009 37.74 38.52 37.06 38.35 726,056 +0.94(+2.52%)
May 28, 2009 37.46 38.24 36.47 37.41 743,064 +0.68(+1.86%)
May 27, 2009 37.65 38.90 36.61 36.72 1,004,817 -1.12(-2.97%)
May 26, 2009 35.85 38.02 35.35 37.85 824,152 +1.84(+5.12%)
May 22, 2009 36.58 37.62 35.90 36.01 623,086 -0.20(-0.56%)
May 21, 2009 37.47 37.53 35.71 36.21 958,291 -1.92(-5.03%)
May 20, 2009 37.90 39.32 37.66 38.13 1,404,558 +0.60(+1.59%)
May 19, 2009 35.87 38.17 35.87 37.53 1,059,071 +1.69(+4.73%)
May 18, 2009 33.75 35.85 33.62 35.84 1,016,230 +2.59(+7.78%)
May 15, 2009 33.79 34.70 32.85 33.25 622,709 -0.80(-2.35%)
May 14, 2009 33.69 34.92 32.61 34.05 738,085 -0.04(-0.12%)
May 13, 2009 35.82 36.18 33.55 34.10 808,979 -2.86(-7.74%)
May 12, 2009 36.73 37.25 35.17 36.96 986,269 +0.74(+2.04%)
May 11, 2009 37.24 37.38 35.79 36.22 873,572 -1.96(-5.14%)
May 08, 2009 37.32 38.50 36.76 38.18 698,501 +1.44(+3.92%)
May 07, 2009 39.12 39.19 36.28 36.74 966,540 -1.55(-4.04%)
May 06, 2009 38.19 39.09 36.94 38.29 859,229 +0.27(+0.72%)
May 05, 2009 37.27 38.43 36.87 38.01 932,245 +0.10(+0.26%)
May 04, 2009 36.25 38.19 36.20 37.91 962,653 +1.84(+5.11%)
May 01, 2009 34.48 37.13 34.38 36.07 928,735 +1.22(+3.51%)
Apr 30, 2009 33.75 35.61 33.74 34.85 1,165,100 +1.57(+4.71%)
Apr 29, 2009 32.17 33.63 31.97 33.28 1,353,100 +1.31(+4.09%)
Apr 28, 2009 31.04 32.34 30.22 31.97 1,206,518 -0.17(-0.52%)
Apr 27, 2009 32.79 33.75 32.08 32.14 1,237,483 -1.34(-4.01%)
Apr 24, 2009 31.02 34.03 30.73 33.48 1,582,075 +2.76(+9.00%)
Apr 23, 2009 31.04 31.58 30.14 30.72 1,373,726 -0.87(-2.76%)
Apr 22, 2009 31.06 33.17 30.55 31.59 1,451,035 +0.31(+0.99%)
Apr 21, 2009 28.39 31.44 28.16 31.28 1,647,416 +2.64(+9.20%)
Apr 20, 2009 30.16 30.16 28.03 28.65 1,088,408 -2.21(-7.16%)
Apr 17, 2009 30.23 31.06 29.90 30.85 778,515 +0.82(+2.74%)
Apr 16, 2009 29.31 30.38 28.55 30.03 1,049,897 +0.96(+3.31%)
Apr 15, 2009 28.45 29.14 28.11 29.07 913,817 +0.13(+0.44%)
Apr 14, 2009 28.27 29.71 27.58 28.94 1,262,114 -0.07(-0.24%)
Apr 13, 2009 27.22 29.28 27.22 29.01 1,143,362 +1.38(+4.99%)
Apr 09, 2009 25.49 27.77 25.49 27.63 1,089,283 +2.89(+11.68%)
Apr 08, 2009 24.46 24.78 23.41 24.74 891,533 +0.60(+2.51%)
Apr 07, 2009 23.93 24.43 23.25 24.14 1,039,320 -0.66(-2.67%)
Apr 06, 2009 24.71 25.08 23.82 24.80 1,008,812 -0.22(-0.87%)
Apr 03, 2009 24.47 25.63 23.87 25.02 1,402,821 -1.58(-5.95%)
Apr 02, 2009 23.39 27.36 23.39 26.60 2,246,693 +3.43(+14.81%)
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.