Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 44.45 45.00 44.05 44.83 1,817,526 +1.24(+2.84%)
May 28, 2009 43.32 43.62 42.14 43.59 1,143,527 +0.98(+2.30%)
May 27, 2009 43.95 44.21 42.38 42.61 1,254,462 -1.05(-2.40%)
May 26, 2009 41.86 43.75 41.76 43.66 1,130,464 +1.67(+3.98%)
May 22, 2009 42.65 42.87 41.89 41.99 800,010 +0.18(+0.43%)
May 21, 2009 41.85 42.50 41.15 41.81 1,531,200 -0.04(-0.10%)
May 20, 2009 43.01 43.45 41.85 41.85 1,753,375 -0.35(-0.83%)
May 19, 2009 42.70 42.96 42.11 42.20 1,316,963 +0.06(+0.14%)
May 18, 2009 40.12 42.30 39.95 42.14 1,393,099 +3.12(+8.00%)
May 15, 2009 40.28 40.73 38.72 39.02 1,447,094 -1.23(-3.06%)
May 14, 2009 39.10 40.43 38.90 40.25 1,539,352 +2.45(+6.48%)
May 13, 2009 38.34 38.87 37.62 37.80 1,584,399 -2.80(-6.90%)
May 12, 2009 41.81 42.07 39.46 40.60 1,864,844 -0.46(-1.12%)
May 11, 2009 40.72 41.46 40.71 41.06 3,297,538 -0.46(-1.11%)
May 08, 2009 40.25 42.00 39.94 41.52 2,187,659 +3.93(+10.45%)
May 07, 2009 39.20 39.58 37.07 37.59 2,702,274 -1.72(-4.38%)
May 06, 2009 39.23 39.53 38.20 39.31 2,924,668 +0.02(+0.05%)
May 05, 2009 39.29 39.61 38.64 39.29 1,666,772 -1.53(-3.75%)
May 04, 2009 39.17 40.98 39.11 40.82 1,862,399 +2.17(+5.61%)
May 01, 2009 38.59 39.40 38.14 38.65 902,278 +0.37(+0.97%)
Apr 30, 2009 39.21 39.71 37.91 38.28 2,103,211 -0.42(-1.09%)
Apr 29, 2009 38.09 39.30 38.09 38.70 1,863,987 +1.45(+3.89%)
Apr 28, 2009 36.86 37.78 36.57 37.25 1,403,059 +0.07(+0.19%)
Apr 27, 2009 37.64 38.69 36.50 37.18 2,085,036 -1.18(-3.08%)
Apr 24, 2009 38.70 38.94 37.34 38.36 3,675,437 -0.13(-0.34%)
Apr 23, 2009 36.61 38.60 36.61 38.49 4,265,953 +5.49(+16.64%)
Apr 22, 2009 33.03 34.43 32.81 33.00 1,956,611 -0.76(-2.25%)
Apr 21, 2009 31.25 33.99 31.14 33.76 1,460,217 +2.67(+8.59%)
Apr 20, 2009 32.91 32.95 31.06 31.09 1,439,425 -3.01(-8.83%)
Apr 17, 2009 34.23 34.84 33.52 34.10 2,637,530 -1.83(-5.09%)
Apr 16, 2009 34.38 36.60 33.92 35.93 2,130,209 +2.23(+6.62%)
Apr 15, 2009 32.77 33.92 32.35 33.70 1,467,993 +1.25(+3.85%)
Apr 14, 2009 33.63 34.12 32.33 32.45 2,237,107 -2.34(-6.73%)
Apr 13, 2009 33.25 35.25 33.06 34.79 1,852,510 +1.16(+3.45%)
Apr 09, 2009 31.99 33.82 31.77 33.63 2,303,289 +2.25(+7.17%)
Apr 08, 2009 31.09 31.65 30.46 31.38 1,174,496 +1.19(+3.94%)
Apr 07, 2009 30.19 30.68 29.77 30.19 1,753,410 -1.25(-3.98%)
Apr 06, 2009 30.37 31.68 30.25 31.44 3,176,774 -2.31(-6.84%)
Apr 03, 2009 33.32 33.79 32.89 33.75 2,653,653 -0.25(-0.74%)
Apr 02, 2009 33.94 34.91 33.67 34.00 2,794,707 +1.67(+5.17%)
Apr 01, 2009 30.32 32.68 30.08 32.33 2,550,133 +1.84(+6.03%)
Mar 31, 2009 29.43 31.18 29.11 30.49 2,629,995 +2.96(+10.75%)
Mar 30, 2009 27.77 28.07 27.30 27.53 1,932,246 -4.54(-14.16%)
Mar 26, 2009 32.49 32.55 31.29 32.07 1,917,251 -0.09(-0.28%)
Mar 25, 2009 32.06 32.74 30.56 32.16 2,611,383 +1.46(+4.76%)
Mar 24, 2009 31.53 32.41 30.61 30.70 3,449,308 -3.31(-9.73%)
Mar 23, 2009 32.41 34.01 32.36 34.01 2,786,051 +4.12(+13.78%)
Mar 20, 2009 29.73 30.89 29.05 29.89 3,477,112 +1.19(+4.15%)
Mar 19, 2009 32.72 32.72 28.41 28.70 4,266,793 -1.89(-6.18%)
Mar 18, 2009 28.62 30.85 27.63 30.59 3,893,896 +2.40(+8.51%)
Mar 17, 2009 26.58 28.24 26.09 28.19 2,321,459 +2.06(+7.88%)
Mar 16, 2009 26.78 27.61 26.11 26.13 2,217,164 +0.03(+0.11%)
Mar 13, 2009 25.97 26.26 25.05 26.10 0 +0.81(+3.20%)
Mar 12, 2009 23.38 25.50 23.13 25.29 2,848,880 +1.48(+6.22%)
Mar 11, 2009 23.75 24.47 23.30 23.81 3,938,786 +2.01(+9.22%)
Mar 10, 2009 21.61 22.60 21.41 21.80 3,548,675 +2.76(+14.50%)
Mar 09, 2009 19.05 19.81 18.61 19.04 6,329,619 -1.07(-5.32%)
Mar 06, 2009 21.72 22.17 19.45 20.11 0 -0.79(-3.78%)
Mar 05, 2009 21.82 21.99 20.90 20.90 911,813 -1.58(-7.03%)
Mar 04, 2009 22.64 23.02 21.79 22.48 2,203,307 +0.21(+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.