Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2009 30.54 31.34 30.37 31.22 7,271,156 +0.88(+2.90%)
Apr 30, 2009 31.12 31.62 30.23 30.34 9,276,511 -0.38(-1.23%)
Apr 29, 2009 29.62 30.86 29.56 30.72 10,263,595 +1.29(+4.38%)
Apr 28, 2009 29.63 29.87 29.03 29.43 8,747,363 -0.47(-1.57%)
Apr 27, 2009 28.78 30.19 28.58 29.90 11,280,661 +0.57(+1.94%)
Apr 24, 2009 28.87 29.55 28.60 29.33 11,023,328 +0.60(+2.08%)
Apr 23, 2009 28.25 28.88 27.73 28.74 8,448,073 +0.48(+1.69%)
Apr 22, 2009 28.68 29.03 27.68 28.26 15,345,419 +0.53(+1.91%)
Apr 21, 2009 27.77 27.77 27.22 27.73 9,704,716 +0.09(+0.33%)
Apr 20, 2009 28.52 28.68 27.55 27.64 9,261,840 -1.39(-4.80%)
Apr 17, 2009 29.21 29.38 28.93 29.03 8,120,679 -0.05(-0.18%)
Apr 16, 2009 28.50 29.36 28.03 29.08 8,478,987 +0.62(+2.18%)
Apr 15, 2009 27.75 28.82 27.74 28.46 7,196,480 +0.40(+1.43%)
Apr 14, 2009 27.66 28.41 27.50 28.06 7,715,315 -0.08(-0.30%)
Apr 13, 2009 28.01 28.40 27.13 28.15 12,580,571 -1.52(-5.11%)
Apr 09, 2009 28.55 29.68 28.55 29.66 11,971,037 +1.73(+6.18%)
Apr 08, 2009 27.65 28.15 27.46 27.93 5,909,608 +0.17(+0.63%)
Apr 07, 2009 28.42 28.55 27.66 27.76 7,940,532 -1.15(-3.98%)
Apr 06, 2009 28.40 28.96 27.68 28.91 9,754,608 +0.36(+1.25%)
Apr 03, 2009 28.21 28.88 27.57 28.55 11,339,850 +0.37(+1.32%)
Apr 02, 2009 27.40 28.77 27.40 28.18 12,472,329 +1.33(+4.97%)
Apr 01, 2009 26.15 26.97 25.92 26.85 12,260,508 -0.11(-0.39%)
Mar 31, 2009 27.20 27.46 26.55 26.96 15,244,107 +0.05(+0.17%)
Mar 30, 2009 27.75 28.02 26.60 26.91 14,299,781 -2.38(-8.12%)
Mar 26, 2009 28.27 29.30 27.96 29.29 12,598,126 +1.21(+4.32%)
Mar 25, 2009 27.30 28.63 27.25 28.08 16,428,017 +0.73(+2.66%)
Mar 24, 2009 26.43 27.82 26.38 27.35 11,177,511 +0.45(+1.69%)
Mar 23, 2009 26.23 26.90 26.19 26.90 10,578,114 +2.23(+9.06%)
Mar 20, 2009 25.17 25.38 24.65 24.66 14,946,053 -0.48(-1.93%)
Mar 19, 2009 25.65 25.85 24.98 25.15 13,763,087 -0.42(-1.66%)
Mar 18, 2009 25.98 26.33 24.62 25.57 20,960,488 -0.52(-2.00%)
Mar 17, 2009 25.70 26.09 25.20 26.09 6,957,109 +0.46(+1.80%)
Mar 16, 2009 25.56 26.49 25.29 25.63 9,446,972 +0.33(+1.29%)
Mar 13, 2009 25.55 25.83 24.95 25.30 0 -0.17(-0.68%)
Mar 12, 2009 25.01 25.57 24.54 25.48 8,095,283 +0.27(+1.08%)
Mar 11, 2009 24.69 25.53 24.54 25.21 14,285,615 +0.20(+0.79%)
Mar 10, 2009 23.80 25.02 23.73 25.01 15,181,485 +1.52(+6.48%)
Mar 09, 2009 22.71 23.83 22.70 23.49 16,376,561 +0.68(+2.99%)
Mar 06, 2009 22.43 22.88 22.27 22.80 0 +0.54(+2.42%)
Mar 05, 2009 22.14 22.74 22.02 22.27 15,413,448 -0.70(-3.04%)
Mar 04, 2009 22.62 23.32 22.05 22.96 15,347,468 +0.58(+2.61%)
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.