Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 42.15 42.30 41.48 42.25 679,345 +0.41(+0.97%)
May 28, 2009 42.44 42.80 40.73 41.85 824,187 +0.07(+0.18%)
May 27, 2009 42.72 43.28 41.69 41.78 580,995 -1.21(-2.83%)
May 26, 2009 41.11 43.43 41.03 42.99 974,423 +1.62(+3.92%)
May 22, 2009 41.44 42.20 41.08 41.37 552,376 +0.13(+0.31%)
May 21, 2009 41.32 41.92 40.43 41.24 958,886 -0.72(-1.71%)
May 20, 2009 42.58 43.63 41.82 41.96 1,285,262 -0.25(-0.59%)
May 19, 2009 41.04 42.62 40.83 42.21 1,103,500 +0.65(+1.57%)
May 18, 2009 40.04 41.56 39.98 41.56 1,122,664 +1.99(+5.02%)
May 15, 2009 38.98 39.90 38.67 39.57 1,304,973 +0.41(+1.03%)
May 14, 2009 38.62 39.57 38.35 39.16 912,994 +0.45(+1.17%)
May 13, 2009 40.31 40.55 38.40 38.71 1,129,146 -2.41(-5.86%)
May 12, 2009 42.13 42.21 39.81 41.12 938,885 -0.52(-1.26%)
May 11, 2009 41.79 42.68 40.90 41.65 1,101,364 -0.47(-1.11%)
May 08, 2009 43.75 44.49 41.65 42.12 1,343,348 -1.05(-2.43%)
May 07, 2009 44.81 44.95 42.72 43.17 891,134 -1.02(-2.31%)
May 06, 2009 45.61 45.61 43.75 44.19 1,101,667 -0.79(-1.76%)
May 05, 2009 44.32 45.21 43.61 44.98 984,206 +0.50(+1.12%)
May 04, 2009 43.89 44.65 43.76 44.48 1,159,282 +1.85(+4.34%)
May 01, 2009 42.13 43.14 41.55 42.63 885,461 +0.14(+0.32%)
Apr 30, 2009 44.84 44.84 41.72 42.49 1,657,843 -1.52(-3.45%)
Apr 29, 2009 42.71 44.63 41.47 44.01 1,421,329 +1.17(+2.73%)
Apr 28, 2009 42.96 43.50 42.60 42.84 936,505 -0.93(-2.12%)
Apr 27, 2009 43.49 44.61 42.92 43.77 863,178 -0.57(-1.29%)
Apr 24, 2009 44.11 44.71 43.02 44.34 1,124,217 +0.74(+1.69%)
Apr 23, 2009 44.27 44.27 42.44 43.61 1,110,499 +1.05(+2.47%)
Apr 22, 2009 40.03 43.67 40.03 42.56 1,650,664 +2.42(+6.03%)
Apr 21, 2009 38.48 40.29 38.12 40.14 898,513 +1.56(+4.03%)
Apr 20, 2009 40.34 40.34 38.49 38.58 1,231,441 -2.55(-6.20%)
Apr 17, 2009 40.66 41.62 39.54 41.13 1,048,561 +1.11(+2.78%)
Apr 16, 2009 38.33 40.49 37.91 40.02 1,869,735 +2.10(+5.53%)
Apr 15, 2009 37.85 38.29 37.32 37.92 1,796,740 -0.43(-1.13%)
Apr 14, 2009 39.80 39.98 37.55 38.35 2,602,226 -2.06(-5.10%)
Apr 13, 2009 43.80 44.51 39.93 40.41 3,456,188 -8.95(-18.12%)
Apr 09, 2009 46.74 49.49 46.29 49.36 852,151 +3.60(+7.86%)
Apr 08, 2009 46.16 46.49 45.09 45.76 589,709 +0.07(+0.16%)
Apr 07, 2009 46.41 46.74 45.53 45.69 1,043,124 -1.89(-3.97%)
Apr 06, 2009 48.50 48.50 46.21 47.57 941,670 -0.53(-1.11%)
Apr 03, 2009 46.16 48.11 46.16 48.11 1,191,020 +2.06(+4.48%)
Apr 02, 2009 44.87 47.62 44.87 46.05 1,120,321 +1.70(+3.84%)
Apr 01, 2009 42.23 44.51 41.44 44.34 765,908 +1.08(+2.49%)
Mar 31, 2009 44.50 44.76 42.81 43.27 1,413,069 -0.74(-1.67%)
Mar 30, 2009 44.12 44.93 42.97 44.00 1,084,068 -4.47(-9.23%)
Mar 26, 2009 47.76 48.86 46.64 48.48 1,142,603 +1.34(+2.85%)
Mar 25, 2009 47.74 49.54 45.47 47.13 961,342 -0.84(-1.75%)
Mar 24, 2009 47.46 49.19 46.84 47.97 820,828 -0.48(-0.99%)
Mar 23, 2009 47.26 48.54 47.01 48.45 1,036,708 +2.89(+6.34%)
Mar 20, 2009 47.52 47.52 45.04 45.56 1,287,747 -1.77(-3.73%)
Mar 19, 2009 48.08 48.55 46.80 47.33 831,964 -0.21(-0.45%)
Mar 18, 2009 45.34 47.84 44.24 47.54 1,600,360 +1.83(+4.01%)
Mar 17, 2009 44.85 45.72 43.65 45.71 959,312 +0.93(+2.08%)
Mar 16, 2009 46.17 46.31 44.73 44.78 1,147,693 -0.59(-1.30%)
Mar 13, 2009 46.88 47.40 45.04 45.37 0 -0.82(-1.77%)
Mar 12, 2009 43.61 46.41 43.25 46.18 1,328,867 +2.19(+4.98%)
Mar 11, 2009 43.62 44.83 42.23 43.99 875,323 +0.85(+1.96%)
Mar 10, 2009 40.50 43.26 40.29 43.15 1,141,700 +4.18(+10.72%)
Mar 09, 2009 37.44 40.65 37.09 38.97 1,108,581 +0.77(+2.02%)
Mar 06, 2009 38.13 39.57 37.02 38.20 0 +0.35(+0.92%)
Mar 05, 2009 40.25 40.85 37.46 37.85 1,227,152 -3.71(-8.93%)
Mar 04, 2009 39.34 42.59 39.07 41.56 1,630,438 +4.68(+12.71%)
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.