Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 33.44 33.65 33.05 33.38 315,741 +0.02(+0.06%)
May 28, 2009 33.68 33.75 33.04 33.36 228,356 +0.01(+0.03%)
May 27, 2009 33.39 33.56 33.21 33.35 239,724 -0.14(-0.42%)
May 26, 2009 33.20 33.82 33.05 33.49 413,439 +0.29(+0.87%)
May 22, 2009 33.57 33.59 33.18 33.20 177,091 -0.29(-0.87%)
May 21, 2009 33.62 34.00 33.14 33.49 257,124 -0.43(-1.27%)
May 20, 2009 34.67 34.68 33.89 33.92 276,325 -0.61(-1.77%)
May 19, 2009 34.57 34.77 34.32 34.53 172,811 -0.10(-0.29%)
May 18, 2009 34.69 34.84 34.31 34.63 238,695 +0.18(+0.52%)
May 15, 2009 34.93 35.08 34.25 34.45 329,695 -0.64(-1.82%)
May 14, 2009 35.40 35.46 34.58 35.09 197,519 -0.18(-0.51%)
May 13, 2009 35.86 36.20 35.23 35.27 197,055 -0.67(-1.86%)
May 12, 2009 35.52 36.20 35.52 35.94 203,454 +0.55(+1.55%)
May 11, 2009 34.75 35.64 34.66 35.39 251,743 +0.33(+0.94%)
May 08, 2009 35.25 35.47 34.72 35.06 175,865 +0.26(+0.75%)
May 07, 2009 34.75 35.05 34.41 34.80 224,320 +0.30(+0.87%)
May 06, 2009 34.96 34.96 34.16 34.50 189,732 -0.23(-0.66%)
May 05, 2009 35.01 35.26 34.16 34.73 301,883 -0.51(-1.45%)
May 04, 2009 34.86 35.24 34.77 35.24 335,080 +0.18(+0.51%)
May 01, 2009 34.63 35.26 34.45 35.06 197,843 +0.35(+1.01%)
Apr 30, 2009 35.73 35.79 34.69 34.71 234,283 -0.87(-2.45%)
Apr 29, 2009 35.24 35.80 34.90 35.58 177,621 +0.63(+1.80%)
Apr 28, 2009 34.39 35.53 34.37 34.95 208,949 +0.08(+0.23%)
Apr 27, 2009 34.32 35.25 34.07 34.87 185,711 +0.49(+1.43%)
Apr 24, 2009 34.66 34.89 34.13 34.38 225,396 -0.26(-0.75%)
Apr 23, 2009 35.02 35.38 34.19 34.64 216,820 -0.35(-1.00%)
Apr 22, 2009 34.92 35.57 34.83 34.99 232,511 -0.29(-0.82%)
Apr 21, 2009 34.96 35.48 34.96 35.28 274,942 +0.28(+0.80%)
Apr 20, 2009 34.37 35.32 34.09 35.00 330,228 +0.23(+0.66%)
Apr 17, 2009 34.92 35.00 34.52 34.77 349,568 -0.24(-0.69%)
Apr 16, 2009 34.91 35.38 34.54 35.01 347,166 +0.34(+0.98%)
Apr 15, 2009 34.14 34.81 34.01 34.67 410,017 +0.59(+1.73%)
Apr 14, 2009 34.06 34.47 33.70 34.08 390,702 -0.25(-0.73%)
Apr 13, 2009 34.74 34.79 34.02 34.33 156,566 -0.61(-1.75%)
Apr 09, 2009 35.64 35.95 34.53 34.94 203,492 -0.13(-0.37%)
Apr 08, 2009 35.19 35.37 34.76 35.07 113,837 +0.09(+0.26%)
Apr 07, 2009 35.12 35.53 34.83 34.98 133,544 -0.39(-1.10%)
Apr 06, 2009 35.45 35.98 35.02 35.37 180,333 -0.46(-1.28%)
Apr 03, 2009 35.86 36.07 35.43 35.83 215,369 +0.06(+0.17%)
Apr 02, 2009 35.70 36.20 35.30 35.77 282,677 +0.39(+1.10%)
Apr 01, 2009 34.61 35.41 34.27 35.38 261,175 +0.38(+1.09%)
Mar 31, 2009 35.62 35.62 34.87 35.00 249,235 -0.17(-0.48%)
Mar 30, 2009 34.87 35.24 34.38 35.17 315,293 -0.73(-2.03%)
Mar 26, 2009 35.93 35.93 34.85 35.90 205,467 +0.55(+1.56%)
Mar 25, 2009 35.17 35.42 34.56 35.35 248,341 +0.54(+1.55%)
Mar 24, 2009 35.12 35.58 34.70 34.81 183,604 -0.74(-2.08%)
Mar 23, 2009 34.86 35.55 34.66 35.55 233,370 +0.29(+0.82%)
Mar 20, 2009 35.29 35.92 35.14 35.26 344,227 -0.03(-0.09%)
Mar 19, 2009 35.12 35.69 34.87 35.29 338,416 +0.30(+0.86%)
Mar 18, 2009 34.37 34.99 33.81 34.99 240,996 +0.56(+1.63%)
Mar 17, 2009 33.56 34.43 33.09 34.43 304,821 +0.94(+2.81%)
Mar 16, 2009 33.28 33.80 33.03 33.49 343,830 +0.29(+0.87%)
Mar 13, 2009 33.03 33.30 32.77 33.20 0 +0.25(+0.76%)
Mar 12, 2009 32.68 33.14 31.98 32.95 325,934 +0.20(+0.61%)
Mar 11, 2009 33.04 33.27 32.49 32.75 282,506 -0.23(-0.70%)
Mar 10, 2009 33.33 33.52 32.52 32.98 408,933 +0.32(+0.98%)
Mar 09, 2009 32.94 33.20 32.16 32.66 400,811 -0.65(-1.95%)
Mar 06, 2009 32.92 33.56 32.47 33.31 0 +0.04(+0.12%)
Mar 05, 2009 34.13 34.13 33.04 33.27 240,551 -1.11(-3.23%)
Mar 04, 2009 34.00 34.78 33.63 34.38 428,645 -0.44(-1.26%)
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.