Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 33.14 33.27 32.74 32.83 7,880,548 -0.25(-0.76%)
Jul 30, 2009 33.62 34.05 33.00 33.08 10,823,024 -0.10(-0.30%)
Jul 29, 2009 32.90 33.28 32.62 33.18 6,637,368 +0.09(+0.28%)
Jul 28, 2009 32.12 33.17 31.98 33.09 10,236,043 +0.94(+2.93%)
Jul 27, 2009 32.13 32.42 31.70 32.15 7,413,370 -0.27(-0.83%)
Jul 24, 2009 32.09 32.51 31.92 32.42 6,624,208 +0.32(+1.00%)
Jul 23, 2009 32.13 32.28 31.20 32.09 17,799,390 -0.04(-0.12%)
Jul 22, 2009 32.44 33.25 32.09 32.13 15,753,247 -0.78(-2.37%)
Jul 21, 2009 32.76 33.44 32.52 32.91 11,975,171 +0.63(+1.94%)
Jul 20, 2009 31.91 32.33 31.49 32.29 7,234,865 +0.64(+2.03%)
Jul 17, 2009 32.32 32.44 31.44 31.64 7,439,430 -0.53(-1.64%)
Jul 16, 2009 31.38 32.30 31.38 32.17 7,001,695 +0.53(+1.67%)
Jul 15, 2009 31.19 31.72 30.99 31.64 10,282,925 +0.73(+2.35%)
Jul 14, 2009 30.90 31.29 30.69 30.92 7,513,741 -0.02(-0.07%)
Jul 13, 2009 30.33 31.24 30.33 30.94 8,559,987 +0.60(+1.99%)
Jul 10, 2009 29.99 30.38 29.78 30.33 7,624,886 +0.27(+0.89%)
Jul 09, 2009 30.41 30.60 29.85 30.07 7,100,829 -0.19(-0.63%)
Jul 08, 2009 29.93 30.47 29.78 30.26 11,502,725 +0.39(+1.31%)
Jul 07, 2009 30.99 31.13 29.79 29.87 10,066,526 -1.16(-3.75%)
Jul 06, 2009 30.89 31.18 30.54 31.03 9,323,029 -0.21(-0.66%)
Jul 02, 2009 31.99 31.99 31.08 31.24 9,412,897 -1.07(-3.32%)
Jul 01, 2009 32.61 32.86 32.25 32.31 8,295,555 -0.21(-0.64%)
Jun 30, 2009 33.38 33.50 32.21 32.52 10,876,417 -0.11(-0.35%)
Jun 29, 2009 32.25 32.91 32.19 32.63 7,208,006 +0.59(+1.84%)
Jun 26, 2009 32.22 32.73 31.75 32.04 20,363,440 -0.50(-1.53%)
Jun 25, 2009 31.81 32.59 31.79 32.54 18,305,784 +0.93(+2.93%)
Jun 24, 2009 33.00 33.32 31.44 31.61 27,818,904 -1.95(-5.81%)
Jun 23, 2009 33.96 34.05 32.53 33.56 35,658,532 -2.32(-6.46%)
Jun 22, 2009 36.59 36.75 35.60 35.88 6,794,774 -1.18(-3.18%)
Jun 19, 2009 37.63 37.89 36.81 37.06 9,192,710 -0.40(-1.06%)
Jun 18, 2009 37.05 37.70 36.84 37.46 4,050,144 +0.31(+0.84%)
Jun 17, 2009 37.14 37.61 36.76 37.14 6,366,535 -0.21(-0.57%)
Jun 16, 2009 37.92 38.37 37.26 37.36 7,483,918 -0.53(-1.39%)
Jun 15, 2009 38.94 39.09 37.50 37.89 8,317,139 -1.47(-3.73%)
Jun 12, 2009 38.83 39.45 38.34 39.35 7,158,401 +0.60(+1.54%)
Jun 11, 2009 39.65 40.22 38.62 38.76 15,491,803 -1.25(-3.14%)
Jun 10, 2009 40.41 40.70 39.09 40.01 8,569,384 -0.04(-0.10%)
Jun 09, 2009 40.85 40.85 39.26 40.05 10,094,104 -0.37(-0.91%)
Jun 08, 2009 39.29 40.80 39.12 40.42 10,400,915 +0.14(+0.34%)
Jun 05, 2009 39.91 40.75 39.91 40.28 17,938,606 +1.59(+4.11%)
Jun 04, 2009 37.20 38.95 37.16 38.69 9,527,102 +1.68(+4.55%)
Jun 03, 2009 37.27 37.64 36.56 37.01 6,143,284 -0.63(-1.69%)
Jun 02, 2009 36.49 37.82 36.20 37.64 9,741,843 +1.15(+3.14%)
Jun 01, 2009 34.84 36.58 34.84 36.49 9,045,584 +2.18(+6.35%)
May 29, 2009 34.13 34.49 33.62 34.31 7,080,961 +0.41(+1.20%)
May 28, 2009 33.66 34.01 33.04 33.91 5,959,760 +0.57(+1.72%)
May 27, 2009 33.58 33.92 33.24 33.33 6,041,663 -0.45(-1.34%)
May 26, 2009 32.60 33.92 32.53 33.79 6,167,196 +0.93(+2.84%)
May 22, 2009 33.26 33.36 32.79 32.85 3,857,891 -0.27(-0.81%)
May 21, 2009 33.66 33.66 32.67 33.12 7,534,512 -0.99(-2.89%)
May 20, 2009 34.47 34.99 34.08 34.11 6,187,862 -0.03(-0.09%)
May 19, 2009 33.94 34.47 33.59 34.14 6,263,541 +0.19(+0.56%)
May 18, 2009 33.85 34.07 33.52 33.95 9,501,969 +1.05(+3.19%)
May 15, 2009 33.10 33.66 32.68 32.90 6,782,805 -0.34(-1.01%)
May 14, 2009 32.85 33.52 32.68 33.23 6,864,247 +0.37(+1.14%)
May 13, 2009 33.04 33.22 32.42 32.86 8,265,513 -0.56(-1.67%)
May 12, 2009 34.08 34.48 33.12 33.42 9,239,356 -0.80(-2.33%)
May 11, 2009 34.63 34.89 34.07 34.21 12,542,173 -0.85(-2.42%)
May 08, 2009 33.63 35.07 33.49 35.06 9,793,026 +1.91(+5.75%)
May 07, 2009 34.02 34.14 32.71 33.16 9,288,965 -0.66(-1.95%)
May 06, 2009 33.13 33.82 32.96 33.82 10,365,533 +1.12(+3.44%)
May 05, 2009 31.76 32.77 31.76 32.69 10,142,165 +0.73(+2.30%)
May 04, 2009 31.84 31.96 31.71 31.96 6,955,735 +0.73(+2.35%)
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.