Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 36.10 36.54 35.77 36.41 2,238,079 +1.01(+2.84%)
May 28, 2009 35.18 35.42 34.22 35.40 1,408,125 +0.80(+2.30%)
May 27, 2009 35.69 35.90 34.42 34.60 1,544,729 -0.85(-2.40%)
May 26, 2009 33.99 35.53 33.91 35.46 1,392,039 +1.36(+3.98%)
May 22, 2009 34.64 34.81 34.02 34.10 985,122 +0.15(+0.43%)
May 21, 2009 33.99 34.51 33.42 33.95 1,885,500 -0.03(-0.10%)
May 20, 2009 34.93 35.29 33.99 33.99 2,159,084 -0.28(-0.83%)
May 19, 2009 34.68 34.89 34.20 34.27 1,621,692 +0.05(+0.14%)
May 18, 2009 32.58 34.35 32.44 34.22 1,715,445 +2.53(+8.00%)
May 15, 2009 32.71 33.08 31.44 31.69 1,781,933 -1.00(-3.06%)
May 14, 2009 31.75 32.83 31.59 32.69 1,895,539 +1.99(+6.48%)
May 13, 2009 31.14 31.57 30.55 30.70 1,951,009 -2.27(-6.90%)
May 12, 2009 33.95 34.16 32.05 32.97 2,296,346 -0.37(-1.12%)
May 11, 2009 33.07 33.67 33.06 33.34 4,060,548 -0.37(-1.11%)
May 08, 2009 32.69 34.11 32.43 33.72 2,693,856 +3.19(+10.46%)
May 07, 2009 31.83 32.14 30.10 30.53 3,327,547 -1.40(-4.38%)
May 06, 2009 31.86 32.10 31.02 31.92 3,601,400 +0.02(+0.05%)
May 05, 2009 31.91 32.17 31.38 31.91 2,052,442 -1.24(-3.75%)
May 04, 2009 31.81 33.28 31.76 33.15 2,293,335 +1.76(+5.61%)
May 01, 2009 31.34 32.00 30.97 31.39 1,111,054 +0.30(+0.97%)
Apr 30, 2009 31.84 32.25 30.79 31.09 2,589,868 -0.34(-1.09%)
Apr 29, 2009 30.93 31.92 30.93 31.43 2,295,290 +1.18(+3.89%)
Apr 28, 2009 29.93 30.68 29.70 30.25 1,727,709 +0.06(+0.19%)
Apr 27, 2009 30.57 31.42 29.64 30.19 2,567,487 -0.96(-3.08%)
Apr 24, 2009 31.43 31.62 30.32 31.15 4,525,888 -0.11(-0.34%)
Apr 23, 2009 29.73 31.35 29.73 31.26 5,253,042 +4.46(+16.64%)
Apr 22, 2009 26.82 27.96 26.64 26.80 2,409,346 -0.62(-2.25%)
Apr 21, 2009 25.38 27.60 25.29 27.42 1,798,093 +2.17(+8.59%)
Apr 20, 2009 26.73 26.76 25.22 25.25 1,772,490 -2.44(-8.83%)
Apr 17, 2009 27.80 28.29 27.22 27.69 3,247,822 -1.49(-5.09%)
Apr 16, 2009 27.92 29.72 27.55 29.18 2,623,113 +1.81(+6.62%)
Apr 15, 2009 26.61 27.55 26.27 27.37 1,807,668 +1.02(+3.85%)
Apr 14, 2009 27.31 27.71 26.25 26.35 2,754,746 -1.90(-6.73%)
Apr 13, 2009 27.00 28.63 26.85 28.25 2,281,158 +0.94(+3.45%)
Apr 09, 2009 25.98 27.46 25.80 27.31 2,836,241 +1.83(+7.17%)
Apr 08, 2009 25.25 25.70 24.74 25.48 1,446,260 +0.97(+3.94%)
Apr 07, 2009 24.52 24.91 24.18 24.52 2,159,127 -1.02(-3.98%)
Apr 06, 2009 24.66 25.73 24.57 25.53 3,911,840 -1.88(-6.84%)
Apr 03, 2009 27.06 27.44 26.71 27.41 3,267,675 -0.20(-0.74%)
Apr 02, 2009 27.56 28.35 27.34 27.61 3,441,368 +1.36(+5.17%)
Apr 01, 2009 24.62 26.54 24.43 26.25 3,140,202 +1.49(+6.03%)
Mar 31, 2009 23.90 25.32 23.64 24.76 3,238,543 +2.40(+10.75%)
Mar 30, 2009 22.55 22.80 22.17 22.36 2,379,344 -3.69(-14.16%)
Mar 26, 2009 26.38 26.43 25.41 26.04 2,360,879 -0.07(-0.28%)
Mar 25, 2009 26.04 26.59 24.82 26.12 3,215,625 +1.19(+4.76%)
Mar 24, 2009 25.61 26.32 24.86 24.93 4,247,435 -2.69(-9.73%)
Mar 23, 2009 26.32 27.62 26.28 27.62 3,430,709 +3.35(+13.78%)
Mar 20, 2009 24.14 25.09 23.59 24.27 4,281,673 +0.97(+4.15%)
Mar 19, 2009 26.57 26.57 23.07 23.31 5,254,076 -1.53(-6.18%)
Mar 18, 2009 23.24 25.05 22.44 24.84 4,794,896 +1.95(+8.51%)
Mar 17, 2009 21.59 22.93 21.19 22.89 2,858,616 +1.67(+7.88%)
Mar 16, 2009 21.75 22.42 21.20 21.22 2,730,188 +0.02(+0.12%)
Mar 13, 2009 21.09 21.33 20.34 21.20 0 +0.66(+3.20%)
Mar 12, 2009 18.99 20.71 18.78 20.54 3,508,076 +1.20(+6.22%)
Mar 11, 2009 19.29 19.87 18.92 19.34 4,850,173 +1.63(+9.22%)
Mar 10, 2009 17.55 18.35 17.39 17.70 4,369,795 +2.24(+14.50%)
Mar 09, 2009 15.47 16.09 15.11 15.46 7,794,215 -0.87(-5.32%)
Mar 06, 2009 17.64 18.00 15.80 16.33 0 -0.64(-3.78%)
Mar 05, 2009 17.72 17.86 16.97 16.97 1,122,795 -1.28(-7.03%)
Mar 04, 2009 18.39 18.69 17.70 18.26 2,713,125 +0.17(+0.94%)
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.