Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 39.10 40.04 38.92 39.70 6,565,167 +0.95(+2.44%)
May 28, 2009 38.96 39.72 37.82 38.75 3,255,900 +0.33(+0.86%)
May 27, 2009 38.39 39.86 38.11 38.42 3,820,302 -0.05(-0.13%)
May 26, 2009 36.92 38.53 36.21 38.48 3,823,311 +1.62(+4.40%)
May 22, 2009 37.23 37.71 36.73 36.85 2,284,742 -0.30(-0.82%)
May 21, 2009 37.65 38.03 36.49 37.16 3,059,817 -1.12(-2.91%)
May 20, 2009 38.50 39.68 38.10 38.27 4,157,523 +0.19(+0.51%)
May 19, 2009 37.97 38.49 37.20 38.08 3,119,266 +0.25(+0.65%)
May 18, 2009 37.17 37.98 36.97 37.83 3,105,290 +1.28(+3.51%)
May 15, 2009 37.65 38.20 36.00 36.55 3,443,255 -1.02(-2.72%)
May 14, 2009 37.09 38.18 36.65 37.57 3,826,563 +0.93(+2.54%)
May 13, 2009 38.44 38.44 36.61 36.64 5,662,379 -1.94(-5.04%)
May 12, 2009 38.34 40.55 37.77 38.59 11,254,314 +2.07(+5.67%)
May 11, 2009 37.18 37.48 35.98 36.51 4,461,751 -1.66(-4.34%)
May 08, 2009 34.87 38.53 34.87 38.17 8,139,254 +2.92(+8.30%)
May 07, 2009 36.15 37.01 34.93 35.25 5,781,125 +1.01(+2.94%)
May 06, 2009 35.07 35.80 33.92 34.24 4,254,463 -0.61(-1.75%)
May 05, 2009 34.20 35.00 33.89 34.85 3,574,567 +0.40(+1.15%)
May 04, 2009 34.39 34.53 34.07 34.45 4,731,692 +2.57(+8.06%)
May 01, 2009 31.78 32.75 30.95 31.88 4,598,974 -0.12(-0.37%)
Apr 30, 2009 33.27 33.62 31.71 32.00 5,488,815 -0.28(-0.86%)
Apr 29, 2009 33.23 33.33 32.00 32.28 4,289,826 -0.33(-1.01%)
Apr 28, 2009 32.50 33.50 32.15 32.61 3,522,549 -1.23(-3.65%)
Apr 27, 2009 34.08 34.98 33.41 33.84 2,895,932 -0.77(-2.22%)
Apr 24, 2009 33.24 35.20 33.24 34.61 3,225,426 +1.29(+3.88%)
Apr 23, 2009 33.57 33.80 31.95 33.32 2,873,274 +0.29(+0.87%)
Apr 22, 2009 32.37 34.48 32.11 33.03 3,659,767 +0.46(+1.40%)
Apr 21, 2009 32.04 32.94 31.28 32.58 3,986,488 -0.03(-0.10%)
Apr 20, 2009 34.16 34.16 32.29 32.61 3,485,645 -2.19(-6.29%)
Apr 17, 2009 35.10 35.74 34.59 34.80 3,508,969 -0.40(-1.13%)
Apr 16, 2009 33.68 35.49 33.28 35.20 4,861,147 +1.79(+5.36%)
Apr 15, 2009 32.63 33.53 32.28 33.41 2,980,802 +0.68(+2.09%)
Apr 14, 2009 32.45 33.84 32.41 32.72 2,753,417 -0.61(-1.83%)
Apr 13, 2009 33.35 34.11 32.34 33.33 2,947,652 -0.38(-1.13%)
Apr 09, 2009 32.99 34.07 32.67 33.71 4,333,437 +1.59(+4.95%)
Apr 08, 2009 31.40 32.32 31.28 32.12 3,090,334 +0.85(+2.70%)
Apr 07, 2009 31.95 32.06 31.07 31.28 3,894,828 -1.40(-4.29%)
Apr 06, 2009 31.20 32.96 30.62 32.68 7,061,368 +1.07(+3.40%)
Apr 03, 2009 31.53 32.29 31.22 31.61 5,849,752 -0.06(-0.19%)
Apr 02, 2009 30.72 32.53 30.72 31.66 7,892,880 +2.08(+7.03%)
Apr 01, 2009 28.90 29.80 28.45 29.59 3,906,142 +0.39(+1.33%)
Mar 31, 2009 29.77 29.94 28.88 29.20 4,621,319 -0.24(-0.80%)
Mar 30, 2009 30.32 30.32 28.77 29.43 4,400,698 -3.12(-9.58%)
Mar 26, 2009 31.17 32.64 31.17 32.55 5,086,201 +1.74(+5.65%)
Mar 25, 2009 31.23 32.26 29.80 30.81 5,404,218 -0.37(-1.19%)
Mar 24, 2009 31.68 32.02 31.06 31.18 3,759,543 -1.04(-3.23%)
Mar 23, 2009 31.04 32.32 31.04 32.22 6,355,186 +1.34(+4.32%)
Mar 20, 2009 32.15 32.45 30.79 30.89 6,047,723 -2.20(-6.64%)
Mar 19, 2009 33.06 33.88 32.52 33.08 4,899,724 +0.89(+2.77%)
Mar 18, 2009 32.45 32.75 30.97 32.19 6,127,609 -0.54(-1.66%)
Mar 17, 2009 31.55 32.75 30.52 32.74 6,091,169 +1.55(+4.99%)
Mar 16, 2009 31.63 32.45 31.06 31.18 9,482,933 -2.49(-7.40%)
Mar 13, 2009 34.73 34.97 32.22 33.68 0 -0.48(-1.41%)
Mar 12, 2009 31.69 34.45 30.86 34.16 8,745,622 +2.79(+8.89%)
Mar 11, 2009 32.37 32.67 30.30 31.37 7,376,293 -0.49(-1.54%)
Mar 10, 2009 29.20 32.10 29.05 31.86 9,849,734 +3.57(+12.64%)
Mar 09, 2009 26.33 29.51 26.20 28.28 12,082,363 +1.45(+5.42%)
Mar 06, 2009 26.63 27.23 25.84 26.83 0 +0.70(+2.68%)
Mar 05, 2009 26.90 27.20 25.76 26.13 7,444,399 -1.72(-6.19%)
Mar 04, 2009 26.77 28.33 26.40 27.85 8,164,399 +2.22(+8.65%)
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.