Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 38.22 39.66 38.14 39.54 28,644,080 +1.01(+2.61%)
Jul 30, 2009 38.66 38.99 38.14 38.53 20,279,314 +0.33(+0.86%)
Jul 29, 2009 38.42 38.60 37.83 38.20 18,887,526 -0.69(-1.79%)
Jul 28, 2009 38.82 39.00 38.44 38.90 18,936,482 -0.19(-0.50%)
Jul 27, 2009 38.95 39.27 38.87 39.09 13,782,515 +0.14(+0.37%)
Jul 24, 2009 38.51 39.04 38.38 38.95 15,640,965 +0.31(+0.80%)
Jul 23, 2009 37.55 38.75 37.52 38.64 19,805,086 +1.11(+2.96%)
Jul 22, 2009 37.30 38.06 37.22 37.53 17,414,534 -0.18(-0.47%)
Jul 21, 2009 37.76 37.88 37.22 37.71 17,147,672 +0.35(+0.93%)
Jul 20, 2009 37.39 37.63 37.06 37.36 16,924,120 +0.30(+0.80%)
Jul 17, 2009 36.83 37.19 36.55 37.06 20,929,396 +0.13(+0.35%)
Jul 16, 2009 36.57 37.05 36.43 36.93 18,083,466 +0.18(+0.50%)
Jul 15, 2009 36.51 36.84 36.43 36.75 23,898,224 +0.89(+2.49%)
Jul 14, 2009 35.86 36.05 35.50 35.86 22,632,216 +0.32(+0.90%)
Jul 13, 2009 34.94 35.56 34.83 35.54 27,987,750 +0.59(+1.69%)
Jul 10, 2009 35.15 35.17 34.65 34.95 29,500,536 -0.96(-2.66%)
Jul 09, 2009 36.21 36.23 35.73 35.90 15,076,270 +0.17(+0.48%)
Jul 08, 2009 35.67 35.95 35.23 35.73 20,918,502 +0.05(+0.13%)
Jul 07, 2009 36.39 36.48 35.66 35.69 16,725,842 -0.82(-2.25%)
Jul 06, 2009 36.25 36.58 35.61 36.50 18,753,148 -0.16(-0.43%)
Jul 02, 2009 37.34 37.44 36.66 36.66 18,884,106 -1.20(-3.16%)
Jul 01, 2009 38.09 38.63 37.79 37.86 18,267,894 +0.15(+0.41%)
Jun 30, 2009 38.10 38.41 37.29 37.71 22,442,000 -0.36(-0.94%)
Jun 29, 2009 37.80 38.18 37.61 38.06 18,077,634 +0.53(+1.41%)
Jun 26, 2009 37.91 37.91 37.44 37.53 19,348,894 -0.52(-1.38%)
Jun 25, 2009 37.39 38.30 37.33 38.06 22,540,484 +0.65(+1.75%)
Jun 24, 2009 37.76 38.18 37.25 37.40 20,439,938 -0.14(-0.36%)
Jun 23, 2009 37.65 37.99 37.33 37.54 22,893,600 +0.11(+0.30%)
Jun 22, 2009 38.18 38.30 37.36 37.43 28,821,502 -1.31(-3.38%)
Jun 19, 2009 39.17 39.23 38.34 38.74 28,910,478 -0.21(-0.54%)
Jun 18, 2009 39.01 39.42 38.70 38.95 18,411,990 -0.23(-0.58%)
Jun 17, 2009 39.52 39.77 38.96 39.17 27,185,128 -0.60(-1.50%)
Jun 16, 2009 40.81 40.82 39.74 39.77 19,796,384 -0.68(-1.69%)
Jun 15, 2009 40.96 40.96 40.04 40.45 23,398,458 -0.90(-2.19%)
Jun 12, 2009 40.52 41.41 40.23 41.36 24,478,318 +0.44(+1.07%)
Jun 11, 2009 40.04 41.26 39.95 40.92 25,650,788 +0.96(+2.39%)
Jun 10, 2009 40.41 40.69 39.53 39.97 25,224,306 +0.02(+0.04%)
Jun 09, 2009 39.87 40.19 39.55 39.95 17,608,778 +0.35(+0.88%)
Jun 08, 2009 39.54 39.83 39.06 39.60 16,793,028 +0.12(+0.30%)
Jun 05, 2009 39.81 40.18 39.20 39.48 19,686,316 -0.24(-0.60%)
Jun 04, 2009 39.25 39.75 38.97 39.72 19,852,400 +0.87(+2.24%)
Jun 03, 2009 39.12 39.27 38.27 38.85 26,193,856 -0.62(-1.57%)
Jun 02, 2009 39.33 39.69 39.17 39.47 18,116,594 +0.08(+0.20%)
Jun 01, 2009 38.59 39.65 38.38 39.39 24,988,872 +1.45(+3.81%)
May 29, 2009 37.88 38.10 37.51 37.94 21,386,444 +0.49(+1.31%)
May 28, 2009 37.02 37.76 16.69 37.46 21,493,716 +0.71(+1.92%)
May 27, 2009 37.39 37.70 36.65 36.75 21,451,994 -0.62(-1.66%)
May 26, 2009 36.32 37.37 36.18 37.37 21,116,208 +0.69(+1.89%)
May 22, 2009 36.85 37.43 36.63 36.68 15,425,098 -0.02(-0.05%)
May 21, 2009 36.73 36.94 36.34 36.69 21,869,842 -0.42(-1.13%)
May 20, 2009 37.79 38.06 37.02 37.11 30,955,024 -0.37(-0.99%)
May 19, 2009 37.55 37.71 37.37 37.48 24,996,680 -0.10(-0.26%)
May 18, 2009 37.93 37.95 37.38 37.58 23,684,786 +0.09(+0.23%)
May 15, 2009 38.09 38.13 37.28 37.50 21,651,682 -1.12(-2.90%)
May 14, 2009 38.51 38.95 38.30 38.62 17,661,110 -0.14(-0.37%)
May 13, 2009 38.81 39.27 38.46 38.76 21,853,236 -0.62(-1.58%)
May 12, 2009 39.17 39.59 38.71 39.38 19,891,738 +0.68(+1.75%)
May 11, 2009 39.44 39.44 38.55 38.70 23,753,788 -1.35(-3.38%)
May 08, 2009 39.04 40.37 39.04 40.06 24,482,512 +1.47(+3.81%)
May 07, 2009 39.05 39.27 38.41 38.59 21,679,448 -0.18(-0.46%)
May 06, 2009 37.84 38.90 37.79 38.76 24,753,030 +1.34(+3.59%)
May 05, 2009 38.00 38.11 37.22 37.42 22,276,916 -0.53(-1.39%)
May 04, 2009 38.33 38.82 37.72 37.95 26,749,708 -0.11(-0.28%)
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.