Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 35.50 35.50 35.50 35.50 202 +0.19(+0.54%)
May 28, 2009 35.31 35.31 35.31 0 +0.00(+0.00%)
May 27, 2009 35.30 35.31 35.30 35.31 322 +0.64(+1.85%)
May 26, 2009 34.66 34.67 34.66 34.67 566 -0.33(-0.94%)
May 25, 2009 35.00 35.00 35.00 0 +0.00(+0.00%)
May 22, 2009 35.00 35.00 35.00 35.00 1 +0.00(+0.00%)
May 21, 2009 35.00 35.00 35.00 35.00 100 -0.20(-0.57%)
May 20, 2009 35.20 35.20 35.20 35.20 17 +0.00(+0.00%)
May 19, 2009 35.20 35.20 35.20 35.20 934 -0.25(-0.71%)
May 15, 2009 35.45 35.45 35.45 35.45 100 +0.96(+2.78%)
May 14, 2009 35.00 35.00 34.49 34.49 4,200 -0.71(-2.02%)
May 13, 2009 35.70 35.70 35.20 35.20 200 -0.80(-2.22%)
May 12, 2009 36.00 36.00 36.00 36.00 0 +0.00(+0.00%)
May 11, 2009 36.00 36.00 36.00 36.00 2,274 +0.00(+0.00%)
May 08, 2009 35.63 36.15 35.63 36.00 3,263 +0.11(+0.31%)
May 07, 2009 35.89 35.89 35.89 0 +0.00(+0.00%)
May 06, 2009 35.89 35.89 35.89 35.89 1,005 +0.37(+1.04%)
May 05, 2009 35.50 35.52 35.50 35.52 2,605 +1.36(+3.98%)
May 04, 2009 34.16 34.16 34.16 5 +0.00(+0.00%)
May 01, 2009 34.16 34.16 34.16 34.16 2,100 -0.64(-1.84%)
Apr 30, 2009 34.80 34.80 34.80 34.80 200 -0.40(-1.14%)
Apr 29, 2009 34.62 35.20 34.62 35.20 400 +0.30(+0.86%)
Apr 28, 2009 35.25 35.25 34.90 34.90 1,200 -0.35(-0.99%)
Apr 27, 2009 35.25 35.25 35.25 35.25 1,900 +0.15(+0.43%)
Apr 24, 2009 35.10 35.99 35.10 35.10 2,051 +1.08(+3.17%)
Apr 23, 2009 35.24 35.24 34.00 34.02 2,180 -1.23(-3.49%)
Apr 22, 2009 35.25 35.25 35.25 35.25 444 +0.23(+0.66%)
Apr 21, 2009 35.01 35.02 35.00 35.02 505 -0.97(-2.70%)
Apr 20, 2009 35.99 35.99 35.99 35.99 302 +0.67(+1.90%)
Apr 17, 2009 35.32 35.32 35.32 35.32 286 -0.67(-1.86%)
Apr 16, 2009 35.01 35.99 35.00 35.99 2,400 +1.34(+3.87%)
Apr 14, 2009 34.65 34.65 34.65 0 +0.04(+0.12%)
Apr 13, 2009 34.59 34.65 34.59 34.61 3,234 +0.19(+0.55%)
Apr 09, 2009 35.00 35.00 34.24 34.42 660 -0.43(-1.23%)
Apr 08, 2009 35.50 36.00 34.85 34.85 1,910 -1.15(-3.19%)
Apr 07, 2009 36.00 36.00 36.00 36.00 100 +0.00(+0.00%)
Apr 06, 2009 36.50 36.50 36.00 36.00 10,600 -0.50(-1.37%)
Apr 03, 2009 37.00 37.26 36.50 36.50 8,544 +0.00(+0.00%)
Mar 31, 2009 36.50 36.50 36.50 1 -0.76(-2.04%)
Mar 30, 2009 37.00 37.26 36.66 37.26 598 -1.44(-3.72%)
Mar 26, 2009 39.00 39.00 38.70 38.70 400 -0.30(-0.77%)
Mar 25, 2009 40.00 40.00 39.00 39.00 202 -0.50(-1.27%)
Mar 24, 2009 39.50 39.50 39.50 39.50 400 -0.81(-2.01%)
Mar 20, 2009 40.31 40.31 40.31 40.31 102 +1.25(+3.20%)
Mar 18, 2009 39.06 39.06 39.06 39.06 0 -0.11(-0.28%)
Mar 17, 2009 39.01 39.17 39.01 39.17 2,540 -0.10(-0.25%)
Mar 16, 2009 39.27 39.27 39.27 39.27 300 -0.04(-0.10%)
Mar 13, 2009 39.31 39.31 39.31 39.31 1,000 -0.28(-0.71%)
Mar 12, 2009 39.59 39.59 39.59 39.59 700 +0.59(+1.51%)
Mar 11, 2009 39.00 39.00 39.00 39.00 500 +0.00(+0.00%)
Mar 10, 2009 39.13 39.23 39.00 39.00 600 +0.05(+0.13%)
Mar 09, 2009 39.17 39.18 38.91 38.95 4,667 -1.06(-2.65%)
Mar 06, 2009 40.01 40.01 0 +0.00(+0.00%)
Mar 05, 2009 40.01 40.01 0 +0.00(+0.00%)
Mar 04, 2009 40.65 40.65 40.01 40.01 900 -0.60(-1.48%)
Mar 02, 2009 40.63 40.63 40.61 40.61 1,010 -0.53(-1.29%)
Feb 27, 2009 40.62 41.14 40.62 41.14 600 +1.74(+4.42%)
Feb 26, 2009 39.40 39.40 0 +0.00(+0.00%)
Feb 25, 2009 40.00 40.00 39.40 39.40 743 +2.03(+5.43%)
Feb 24, 2009 37.37 37.37 0 +0.00(+0.00%)
Feb 23, 2009 37.60 38.19 37.14 37.37 24,800 -0.63(-1.66%)
Feb 20, 2009 39.18 39.18 37.50 38.00 2,600 -0.61(-1.58%)
Feb 19, 2009 38.61 38.61 38.61 38.61 200 +0.15(+0.39%)
Feb 18, 2009 38.50 38.50 38.01 38.46 3,600 -0.54(-1.38%)
Feb 17, 2009 39.01 39.01 38.50 39.00 3,100 -0.01(-0.03%)
Feb 13, 2009 39.01 39.01 39.01 39.01 200 -0.34(-0.86%)
Feb 12, 2009 39.40 39.40 39.35 39.35 650 -0.05(-0.13%)
Feb 11, 2009 40.15 40.15 39.40 39.40 1,800 -0.61(-1.52%)
Feb 10, 2009 40.01 40.01 40.01 40.01 300 +0.01(+0.02%)
Feb 09, 2009 40.86 40.86 40.00 40.00 2,150 +0.00(+0.00%)
Feb 06, 2009 39.00 40.00 39.00 40.00 2,400 +0.97(+2.49%)
Feb 05, 2009 39.04 39.21 39.00 39.03 10,660 -0.28(-0.71%)
Feb 04, 2009 39.00 39.31 39.00 39.31 686 +0.31(+0.79%)
Feb 03, 2009 39.15 39.15 39.00 39.00 1,300 -0.50(-1.27%)
Feb 02, 2009 40.00 40.00 39.50 39.50 3,360 -0.49(-1.23%)
Jan 30, 2009 39.99 39.99 39.99 39.99 100 +1.49(+3.87%)
Jan 29, 2009 38.56 38.57 38.42 38.50 3,750 -0.80(-2.04%)
Jan 28, 2009 39.30 39.30 39.30 39.30 125 +1.05(+2.75%)
Jan 27, 2009 38.25 38.25 38.25 38.25 230 -0.04(-0.10%)
Jan 26, 2009 38.29 38.29 38.29 38.29 200 -2.70(-6.59%)
Jan 23, 2009 40.60 40.99 40.60 40.99 225 +2.24(+5.78%)
Jan 22, 2009 38.75 38.75 38.75 38.75 500 -0.27(-0.69%)
Jan 21, 2009 39.08 39.08 39.00 39.02 800 -1.58(-3.89%)
Jan 20, 2009 40.60 40.60 0 +0.00(+0.00%)
Jan 19, 2009 40.60 40.60 40.60 40.60 131 +0.05(+0.12%)
Jan 16, 2009 40.92 40.92 40.00 40.55 772 +0.80(+2.01%)
Jan 15, 2009 41.02 41.02 39.75 39.75 700 -1.24(-3.03%)
Jan 14, 2009 40.99 40.99 0 +0.00(+0.00%)
Jan 13, 2009 40.99 40.99 40.99 40.99 158 +1.30(+3.28%)
Jan 12, 2009 40.23 40.23 39.69 39.69 850 -0.55(-1.37%)
Jan 09, 2009 40.25 40.25 40.24 40.24 325 +0.24(+0.60%)
Jan 08, 2009 40.00 40.00 40.00 40.00 3,700 -1.00(-2.44%)
Jan 07, 2009 41.00 42.15 40.20 41.00 2,425 -0.22(-0.53%)
Jan 06, 2009 41.01 41.22 40.60 41.22 1,458 -2.37(-5.44%)
Jan 05, 2009 42.00 43.59 42.00 43.59 200 +3.59(+8.98%)
Jan 02, 2009 40.00 40.00 0 +0.00(+0.00%)
Jan 01, 2009 40.00 40.00 40.00 40.00 0 +0.00(+0.00%)
Dec 31, 2008 40.00 40.00 40.00 40.00 100 +1.49(+3.87%)
Dec 30, 2008 38.51 38.51 38.51 38.51 1,000 +0.26(+0.68%)
Dec 29, 2008 38.25 38.25 0 +0.00(+0.00%)
Dec 24, 2008 38.25 38.25 36.01 38.25 500 +2.24(+6.22%)
Dec 23, 2008 36.01 36.01 36.01 36.01 1,119 -2.00(-5.26%)
Dec 22, 2008 38.01 38.01 38.00 38.01 500 -1.98(-4.95%)
Dec 19, 2008 39.99 39.99 39.99 39.99 100 +1.24(+3.20%)
Dec 18, 2008 38.75 38.75 38.75 38.75 9,200 +0.00(+0.00%)
Dec 17, 2008 38.75 38.75 0 +0.00(+0.00%)
Dec 16, 2008 39.00 39.00 38.75 38.75 2,324 +0.25(+0.65%)
Dec 15, 2008 38.50 38.50 38.50 38.50 100 -0.25(-0.65%)
Dec 12, 2008 39.00 39.00 38.00 38.75 4,800 -0.14(-0.36%)
Dec 11, 2008 39.72 39.72 38.89 38.89 300 -0.11(-0.28%)
Dec 10, 2008 39.00 39.00 39.00 39.00 610 +0.00(+0.00%)
Dec 09, 2008 39.00 39.00 39.00 39.00 100 -0.89(-2.23%)
Dec 08, 2008 40.00 40.00 39.89 39.89 1,200 -1.08(-2.64%)
Dec 05, 2008 40.00 40.97 38.50 40.97 2,010 -0.75(-1.80%)
Dec 04, 2008 41.72 41.72 41.72 41.72 0 +0.00(+0.00%)
Dec 03, 2008 41.72 41.72 0 +0.00(+0.00%)
Dec 02, 2008 40.95 41.72 40.79 41.72 775 +0.72(+1.76%)
Dec 01, 2008 40.90 41.79 40.90 41.00 3,358 +0.50(+1.23%)
Nov 28, 2008 41.00 41.01 40.50 40.50 4,388 -0.80(-1.94%)
Nov 27, 2008 42.00 42.00 41.30 41.30 558 -0.45(-1.08%)
Nov 26, 2008 42.00 42.48 41.50 41.75 536 -0.51(-1.21%)
Nov 25, 2008 42.50 42.50 42.26 42.26 350 +1.26(+3.07%)
Nov 24, 2008 40.25 41.00 40.25 41.00 1,400 +2.00(+5.13%)
Nov 21, 2008 39.00 39.00 39.00 39.00 195 -0.25(-0.64%)
Nov 20, 2008 39.25 39.25 0 +0.00(+0.00%)
Nov 19, 2008 40.80 40.80 39.25 39.25 7,390 -1.51(-3.70%)
Nov 18, 2008 40.76 40.76 40.76 40.76 500 -1.24(-2.95%)
Nov 17, 2008 42.00 42.00 42.00 42.00 500 +0.00(+0.00%)
Nov 14, 2008 40.99 42.00 40.99 42.00 300 +1.82(+4.53%)
Nov 13, 2008 40.00 40.18 39.10 40.18 2,100 +1.08(+2.76%)
Nov 12, 2008 39.01 39.10 39.00 39.10 400 -0.90(-2.25%)
Nov 11, 2008 40.00 40.00 0 +0.00(+0.00%)
Nov 10, 2008 40.01 40.01 40.00 40.00 300 -1.54(-3.71%)
Nov 07, 2008 40.35 41.54 40.35 41.54 650 +0.54(+1.32%)
Nov 06, 2008 41.00 41.00 0 +0.00(+0.00%)
Nov 05, 2008 41.00 41.00 41.00 41.00 200 -0.25(-0.61%)
Nov 04, 2008 41.07 41.25 41.07 41.25 1,400 +0.25(+0.61%)
Nov 03, 2008 42.99 43.00 40.99 41.00 670 -1.50(-3.53%)
Oct 31, 2008 40.50 42.50 39.75 42.50 1,730 +0.50(+1.19%)
Oct 30, 2008 41.16 42.00 40.00 42.00 2,000 +0.42(+1.01%)
Oct 29, 2008 41.36 42.00 41.00 41.58 1,180 +0.74(+1.81%)
Oct 28, 2008 38.60 40.84 38.60 40.84 1,200 +0.84(+2.10%)
Oct 27, 2008 39.99 40.00 39.99 40.00 230 +1.00(+2.56%)
Oct 24, 2008 37.11 39.00 37.09 39.00 1,600 +0.97(+2.55%)
Oct 23, 2008 39.79 39.79 38.00 38.03 1,700 -2.87(-7.02%)
Oct 22, 2008 40.90 40.90 0 +0.00(+0.00%)
Oct 21, 2008 40.00 40.90 40.00 40.90 1,900 +1.40(+3.54%)
Oct 20, 2008 39.50 39.50 39.50 39.50 100 +2.00(+5.33%)
Oct 17, 2008 37.50 37.50 37.00 37.50 1,400 +0.51(+1.38%)
Oct 16, 2008 36.99 37.00 36.99 36.99 376 -1.00(-2.63%)
Oct 15, 2008 38.00 38.00 37.99 37.99 800 -0.99(-2.54%)
Oct 14, 2008 38.10 41.00 36.39 38.98 850 +2.59(+7.12%)
Oct 10, 2008 36.39 36.39 36.39 36.39 108 -1.61(-4.24%)
Oct 09, 2008 35.67 38.00 35.67 38.00 839 +4.01(+11.80%)
Oct 08, 2008 36.00 36.00 33.04 33.99 6,033 -2.46(-6.75%)
Oct 07, 2008 36.50 36.50 35.50 36.45 348 -0.40(-1.09%)
Oct 06, 2008 39.00 39.00 36.02 36.85 1,314 -2.65(-6.71%)
Oct 03, 2008 40.52 40.52 39.50 39.50 2,200 -1.49(-3.64%)
Oct 02, 2008 39.01 40.99 39.01 40.99 850 +1.84(+4.70%)
Oct 01, 2008 37.01 39.15 37.01 39.15 500 +0.06(+0.15%)
Sep 30, 2008 36.51 39.09 36.51 39.09 3,800 +3.08(+8.55%)
Sep 29, 2008 39.55 39.55 36.01 36.01 3,124 -3.99(-9.98%)
Sep 26, 2008 40.00 40.00 0 +0.00(+0.00%)
Sep 25, 2008 40.00 40.40 39.75 40.00 2,600 -0.15(-0.37%)
Sep 24, 2008 40.50 40.50 40.15 40.15 350 -0.95(-2.31%)
Sep 23, 2008 41.50 41.50 41.10 41.10 40,500 -0.90(-2.14%)
Sep 22, 2008 42.98 43.20 42.00 42.00 468,349 +0.00(+0.00%)
Sep 19, 2008 40.81 42.25 40.75 42.00 232,100 +0.39(+0.94%)
Sep 18, 2008 38.97 41.61 38.82 41.61 10,200 +2.79(+7.19%)
Sep 17, 2008 40.50 40.50 38.18 38.82 4,650 -2.18(-5.32%)
Sep 16, 2008 41.81 41.81 41.00 41.00 1,200 -0.25(-0.61%)
Sep 15, 2008 41.50 41.54 41.00 41.25 4,900 -0.26(-0.63%)
Sep 12, 2008 41.51 41.51 0 +0.00(+0.00%)
Sep 11, 2008 41.51 41.51 41.51 41.51 100 +0.26(+0.63%)
Sep 10, 2008 40.02 41.25 40.02 41.25 305,346 +0.95(+2.36%)
Sep 09, 2008 40.80 41.00 40.30 40.30 2,650 -0.70(-1.71%)
Sep 08, 2008 41.25 41.25 41.00 41.00 515 +0.05(+0.12%)
Sep 05, 2008 41.69 41.69 40.50 40.95 5,200 -0.05(-0.12%)
Sep 04, 2008 43.00 43.00 41.00 41.00 2,801 -0.51(-1.23%)
Sep 03, 2008 42.50 42.50 41.51 41.51 2,502 -0.99(-2.33%)
Sep 02, 2008 42.51 42.51 42.50 42.50 4,230 +0.00(+0.00%)
Aug 29, 2008 42.50 42.50 0 +0.00(+0.00%)
Aug 28, 2008 42.50 42.50 42.50 42.50 700 +0.40(+0.95%)
Aug 27, 2008 42.50 42.50 41.55 42.10 6,943 +0.08(+0.19%)
Aug 26, 2008 42.02 42.02 42.02 42.02 800 -0.58(-1.36%)
Aug 25, 2008 42.80 43.09 42.60 42.60 559 -0.30(-0.70%)
Aug 22, 2008 42.60 42.90 42.60 42.90 307 -0.10(-0.23%)
Aug 21, 2008 42.76 43.18 42.76 43.00 1,900 -0.50(-1.15%)
Aug 20, 2008 43.25 43.50 43.25 43.50 6,000 +0.75(+1.75%)
Aug 19, 2008 43.20 43.20 42.60 42.75 7,000 -0.46(-1.06%)
Aug 18, 2008 43.21 0 +0.00(+0.00%)
Aug 15, 2008 43.30 43.30 43.00 43.21 1,300 +0.01(+0.02%)
Aug 14, 2008 43.20 43.20 43.20 43.20 1,200 +0.45(+1.05%)
Aug 13, 2008 42.75 43.00 42.75 42.75 1,084 -0.75(-1.72%)
Aug 12, 2008 44.00 44.00 43.50 43.50 2,700 -0.70(-1.58%)
Aug 11, 2008 45.30 45.30 44.20 44.20 2,300 -0.81(-1.80%)
Aug 08, 2008 45.01 45.01 45.01 45.01 0 +0.00(+0.00%)
Aug 07, 2008 45.01 45.01 45.01 45.01 500 +0.11(+0.24%)
Aug 06, 2008 45.00 45.00 44.90 44.90 700 -0.40(-0.88%)
Aug 05, 2008 45.00 45.66 44.81 45.30 1,334 +0.00(+0.00%)
Aug 04, 2008 45.30 45.30 45.30 45.30 0 +0.00(+0.00%)
Aug 01, 2008 45.30 45.30 45.30 45.30 0 +0.00(+0.00%)
Jul 31, 2008 45.30 45.30 45.30 45.30 0 +0.00(+0.00%)
Jul 30, 2008 46.10 46.10 45.30 45.30 1,100 -0.30(-0.66%)
Jul 29, 2008 45.71 45.71 45.60 45.60 2,100 +0.86(+1.92%)
Jul 28, 2008 44.74 44.74 44.74 44.74 40 +0.00(+0.00%)
Jul 25, 2008 44.74 44.74 44.74 44.74 125 +0.74(+1.68%)
Jul 24, 2008 44.00 44.00 44.00 44.00 400 +0.25(+0.57%)
Jul 23, 2008 43.75 43.75 43.75 43.75 0 +0.00(+0.00%)
Jul 22, 2008 43.00 43.75 43.00 43.75 200 +0.80(+1.86%)
Jul 21, 2008 42.95 42.95 42.95 42.95 100 +1.55(+3.74%)
Jul 18, 2008 41.40 41.40 41.40 41.40 0 +0.00(+0.00%)
Jul 17, 2008 42.01 42.01 41.40 41.40 1,300 -1.35(-3.16%)
Jul 16, 2008 42.75 42.75 42.75 42.75 200 -0.25(-0.58%)
Jul 15, 2008 43.00 43.00 43.00 43.00 500 +0.00(+0.00%)
Jul 14, 2008 44.00 44.00 43.00 43.00 900 -0.50(-1.15%)
Jul 11, 2008 43.50 43.75 43.50 43.50 1,400 +0.24(+0.55%)
Jul 10, 2008 44.00 44.10 43.26 43.26 6,416 -0.49(-1.12%)
Jul 09, 2008 44.24 44.24 43.75 43.75 1,033 +0.00(+0.00%)
Jul 08, 2008 44.00 44.00 43.75 43.75 800 -0.65(-1.46%)
Jul 07, 2008 44.40 44.40 44.40 44.40 500 -0.60(-1.33%)
Jul 04, 2008 44.45 45.00 44.28 45.00 420 +0.50(+1.12%)
Jul 03, 2008 44.50 44.50 44.50 44.50 550 +0.65(+1.48%)
Jul 02, 2008 44.25 44.25 43.85 43.85 220 +0.10(+0.23%)
Jul 01, 2008 43.75 43.75 43.75 43.75 40 +0.00(+0.00%)
Jun 30, 2008 43.75 43.75 43.75 43.75 40 +0.00(+0.00%)
Jun 27, 2008 43.75 43.75 43.75 43.75 80 +0.00(+0.00%)
Jun 26, 2008 43.50 43.75 43.40 43.75 11,400 -0.25(-0.57%)
Jun 25, 2008 44.00 44.00 44.00 44.00 200 -0.40(-0.90%)
Jun 24, 2008 44.36 45.00 44.36 44.40 1,973 -0.60(-1.33%)
Jun 23, 2008 45.50 45.50 45.00 45.00 1,000 -0.60(-1.32%)
Jun 20, 2008 46.25 46.25 45.60 45.60 4,950 -0.40(-0.87%)
Jun 19, 2008 46.35 46.40 46.00 46.00 13,500 -0.46(-0.99%)
Jun 18, 2008 46.55 46.75 46.25 46.46 13,600 -0.14(-0.30%)
Jun 17, 2008 46.50 46.80 46.50 46.60 8,182 +0.01(+0.02%)
Jun 16, 2008 46.56 47.25 46.56 46.59 6,733 -0.21(-0.45%)
Jun 13, 2008 46.50 47.05 46.50 46.80 29,220 +0.55(+1.19%)
Jun 12, 2008 46.60 46.60 46.00 46.25 9,562 -0.15(-0.32%)
Jun 11, 2008 46.51 46.51 46.01 46.40 23,284 -0.10(-0.22%)
Jun 10, 2008 46.52 46.52 46.25 46.50 18,230 -0.40(-0.85%)
Jun 09, 2008 47.00 47.00 46.90 46.90 200 -0.10(-0.21%)
Jun 06, 2008 47.00 47.00 47.00 47.00 30 +0.00(+0.00%)
Jun 05, 2008 46.87 47.50 46.75 47.00 2,035 +0.40(+0.86%)
Jun 04, 2008 46.59 46.60 46.59 46.60 200 +0.60(+1.30%)
Jun 03, 2008 47.20 47.20 46.00 46.00 2,444 -1.00(-2.13%)
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.