Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 72.38 73.27 69.39 69.81 2,207,207 -0.07(-0.10%)
May 28, 2009 68.60 70.46 68.60 69.88 1,765,531 +3.22(+4.83%)
May 27, 2009 68.88 68.88 66.53 66.66 1,613,160 -1.21(-1.78%)
May 26, 2009 66.54 67.89 65.68 67.87 1,706,119 +1.13(+1.69%)
May 22, 2009 68.67 68.73 66.25 66.74 1,684,236 +0.27(+0.41%)
May 21, 2009 65.23 66.80 64.39 66.47 1,781,289 +0.46(+0.70%)
May 20, 2009 64.89 67.00 64.75 66.01 2,904,563 +3.36(+5.36%)
May 19, 2009 61.44 63.55 61.32 62.65 1,618,966 +2.47(+4.10%)
May 18, 2009 59.53 61.14 58.10 60.18 1,301,776 +0.64(+1.07%)
May 15, 2009 61.43 61.50 58.61 59.54 1,563,156 -0.93(-1.54%)
May 14, 2009 59.57 61.16 58.46 60.47 1,972,028 +3.30(+5.77%)
May 13, 2009 57.94 59.16 56.72 57.17 1,486,177 -2.65(-4.43%)
May 12, 2009 58.53 60.19 58.13 59.82 1,427,678 +1.89(+3.26%)
May 11, 2009 56.33 57.94 56.33 57.93 1,018,848 -0.10(-0.17%)
May 08, 2009 55.10 58.03 54.59 58.03 1,641,373 +4.48(+8.37%)
May 07, 2009 54.07 54.28 51.78 53.55 1,461,270 +0.87(+1.65%)
May 06, 2009 52.10 52.81 51.70 52.68 867,989 +2.68(+5.36%)
May 05, 2009 51.86 51.87 49.26 50.00 787,825 -1.25(-2.44%)
May 04, 2009 50.81 51.31 49.80 51.25 897,609 +1.69(+3.41%)
May 01, 2009 48.96 50.28 48.60 49.56 1,079,158 +1.16(+2.40%)
Apr 30, 2009 48.31 48.99 47.91 48.40 1,207,364 -0.29(-0.60%)
Apr 29, 2009 48.54 49.50 48.17 48.69 838,731 +1.05(+2.20%)
Apr 28, 2009 47.30 48.35 47.17 47.64 717,348 -1.51(-3.07%)
Apr 27, 2009 49.20 50.00 48.48 49.15 732,803 -1.07(-2.13%)
Apr 24, 2009 47.84 50.51 47.77 50.22 1,524,444 +3.79(+8.16%)
Apr 23, 2009 45.36 47.82 44.80 46.43 1,156,879 +2.12(+4.78%)
Apr 22, 2009 43.33 45.47 43.17 44.31 1,082,644 +0.81(+1.86%)
Apr 21, 2009 45.28 45.55 42.40 43.50 1,508,554 -2.28(-4.98%)
Apr 20, 2009 42.39 46.50 42.39 45.78 1,658,386 +4.19(+10.07%)
Apr 17, 2009 42.91 43.10 40.41 41.59 1,515,885 -2.30(-5.24%)
Apr 16, 2009 45.68 45.74 43.59 43.89 774,802 -2.10(-4.57%)
Apr 15, 2009 45.57 46.47 45.51 45.99 687,974 +0.47(+1.03%)
Apr 14, 2009 46.73 46.89 45.50 45.52 778,870 -0.40(-0.87%)
Apr 13, 2009 46.54 46.90 45.68 45.92 693,740 +0.40(+0.88%)
Apr 09, 2009 47.49 47.49 45.42 45.52 855,806 -1.74(-3.68%)
Apr 08, 2009 48.51 48.58 46.97 47.26 667,143 -0.62(-1.29%)
Apr 07, 2009 47.52 48.66 47.44 47.88 1,123,330 +1.19(+2.55%)
Apr 06, 2009 48.78 48.83 46.33 46.69 1,955,942 -3.15(-6.32%)
Apr 03, 2009 54.00 54.25 49.65 49.84 1,953,685 -4.25(-7.86%)
Apr 02, 2009 56.10 56.10 53.15 54.09 2,112,292 -2.80(-4.92%)
Apr 01, 2009 54.72 56.89 54.61 56.89 1,109,754 +2.54(+4.67%)
Mar 31, 2009 52.95 54.83 51.98 54.35 1,164,116 +2.41(+4.64%)
Mar 30, 2009 50.98 53.08 50.88 51.94 809,558 -2.28(-4.21%)
Mar 26, 2009 54.79 55.25 53.58 54.22 917,745 +0.22(+0.41%)
Mar 25, 2009 51.86 54.00 51.68 54.00 1,190,893 +1.62(+3.09%)
Mar 24, 2009 51.16 53.17 50.80 52.38 816,548 +0.03(+0.06%)
Mar 23, 2009 53.51 53.84 52.01 52.35 1,348,142 +0.65(+1.26%)
Mar 20, 2009 51.03 52.29 50.86 51.70 936,915 +0.38(+0.74%)
Mar 19, 2009 49.21 51.90 49.05 51.32 1,881,249 +4.20(+8.91%)
Mar 18, 2009 43.85 47.12 41.24 47.12 2,070,543 +2.54(+5.70%)
Mar 17, 2009 45.45 45.97 43.81 44.58 906,377 -1.69(-3.65%)
Mar 16, 2009 46.15 47.10 45.71 46.27 647,430 +0.17(+0.37%)
Mar 13, 2009 46.93 47.15 45.90 46.10 527,034 +0.24(+0.52%)
Mar 12, 2009 45.04 45.88 44.97 45.86 702,725 +0.73(+1.62%)
Mar 11, 2009 44.36 45.88 44.10 45.13 1,089,195 +1.79(+4.13%)
Mar 10, 2009 47.41 47.41 42.59 43.34 1,722,955 -3.48(-7.43%)
Mar 09, 2009 47.37 47.69 46.01 46.82 1,156,751 -1.05(-2.19%)
Mar 06, 2009 48.48 48.97 47.06 47.87 1,196,960 +0.14(+0.29%)
Mar 05, 2009 45.18 47.88 44.84 47.73 1,417,956 +3.13(+7.02%)
Mar 04, 2009 45.37 46.03 44.16 44.60 1,288,220 +1.13(+2.60%)
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.