Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 36.29 36.58 35.92 36.47 608,828 +0.22(+0.61%)
May 28, 2009 36.10 36.34 35.86 36.25 806,391 +0.15(+0.42%)
May 27, 2009 36.45 36.69 35.95 36.10 473,907 -0.95(-2.56%)
May 26, 2009 36.72 37.44 36.58 37.05 518,502 +0.34(+0.93%)
May 22, 2009 36.81 36.84 36.52 36.71 440,334 +0.22(+0.60%)
May 21, 2009 36.84 37.41 36.05 36.49 800,164 -0.11(-0.30%)
May 20, 2009 36.66 37.15 36.45 36.60 513,089 +0.22(+0.60%)
May 19, 2009 36.21 36.54 36.00 36.38 464,455 -0.07(-0.19%)
May 18, 2009 36.03 36.45 36.01 36.45 675,492 +0.16(+0.44%)
May 17, 2009 36.20 37.38 35.70 36.29 23,299 +0.44(+1.23%)
May 15, 2009 36.20 37.38 35.70 35.85 428,959 -0.93(-2.53%)
May 14, 2009 36.55 37.00 36.51 36.78 888,681 +0.34(+0.93%)
May 13, 2009 36.65 36.73 36.28 36.44 756,498 +0.16(+0.44%)
May 12, 2009 36.05 36.41 35.96 36.28 552,450 +0.91(+2.57%)
May 11, 2009 35.41 35.59 34.45 35.37 1,061,056 -0.28(-0.79%)
May 08, 2009 34.91 35.70 34.86 35.65 496,147 +1.00(+2.89%)
May 07, 2009 34.75 35.00 34.50 34.65 783,081 +0.15(+0.43%)
May 06, 2009 34.24 34.52 34.02 34.50 402,102 +0.37(+1.08%)
May 05, 2009 34.50 34.50 34.09 34.13 520,213 -0.49(-1.42%)
May 04, 2009 33.78 34.62 33.77 34.62 508,161 +2.02(+6.20%)
May 01, 2009 32.60 32.82 32.40 32.60 800,567 +0.15(+0.46%)
Apr 30, 2009 33.00 33.25 32.40 32.45 924,516 -0.45(-1.37%)
Apr 29, 2009 32.46 33.13 32.46 32.90 336,396 +1.00(+3.13%)
Apr 28, 2009 31.65 32.90 31.56 31.90 675,750 +0.00(+0.00%)
Apr 27, 2009 32.20 32.30 31.55 31.90 652,055 -0.15(-0.47%)
Apr 24, 2009 32.30 32.30 31.85 32.05 810,917 -0.27(-0.84%)
Apr 23, 2009 32.00 32.43 31.83 32.32 1,226,298 +0.18(+0.56%)
Apr 22, 2009 32.10 32.42 32.00 32.14 506,767 -0.36(-1.11%)
Apr 21, 2009 31.95 32.55 31.90 32.50 540,445 +0.20(+0.62%)
Apr 20, 2009 32.65 32.65 32.20 32.30 1,196,574 -0.45(-1.37%)
Apr 17, 2009 32.90 33.00 32.50 32.75 3,445,405 -1.00(-2.96%)
Apr 16, 2009 34.05 34.05 33.55 33.75 946,899 -0.35(-1.03%)
Apr 15, 2009 34.03 34.14 33.71 34.10 1,461,297 -0.16(-0.47%)
Apr 14, 2009 34.35 34.58 34.25 34.26 763,041 -0.39(-1.13%)
Apr 13, 2009 34.21 34.77 34.10 34.65 631,182 +0.40(+1.17%)
Apr 09, 2009 34.38 35.04 34.10 34.25 1,414,338 -0.25(-0.72%)
Apr 08, 2009 34.60 34.80 34.24 34.50 1,066,879 -0.36(-1.03%)
Apr 07, 2009 34.95 35.17 34.56 34.86 2,147,327 +0.21(+0.61%)
Apr 06, 2009 34.58 34.66 34.17 34.65 792,907 +0.45(+1.32%)
Apr 03, 2009 33.84 34.20 33.50 34.20 385,460 -0.30(-0.87%)
Apr 02, 2009 34.65 35.05 34.42 34.50 533,981 +0.19(+0.55%)
Apr 01, 2009 33.40 34.32 33.25 34.31 802,291 +0.76(+2.27%)
Mar 31, 2009 33.51 33.95 33.40 33.55 1,621,299 +1.02(+3.14%)
Mar 30, 2009 32.80 32.81 32.25 32.53 392,182 -1.67(-4.88%)
Mar 26, 2009 33.91 34.30 33.55 34.20 600,254 +0.14(+0.41%)
Mar 25, 2009 33.55 34.54 33.55 34.06 432,045 +0.96(+2.90%)
Mar 24, 2009 33.49 33.74 33.07 33.10 490,811 +0.03(+0.09%)
Mar 23, 2009 32.63 33.13 32.60 33.07 571,584 +1.77(+5.65%)
Mar 20, 2009 32.50 32.65 31.01 31.30 687,780 -0.78(-2.43%)
Mar 19, 2009 32.25 32.47 31.88 32.08 907,502 -0.22(-0.68%)
Mar 18, 2009 31.64 32.50 31.05 32.30 631,897 +0.50(+1.57%)
Mar 17, 2009 31.20 31.85 31.11 31.80 841,574 +0.30(+0.95%)
Mar 16, 2009 31.70 31.99 31.42 31.50 470,185 -0.05(-0.16%)
Mar 13, 2009 31.20 31.55 31.01 31.55 761,037 +0.22(+0.70%)
Mar 12, 2009 30.65 31.34 30.35 31.33 475,200 -0.36(-1.14%)
Mar 11, 2009 31.80 31.92 31.33 31.69 590,136 -0.01(-0.03%)
Mar 10, 2009 31.30 32.02 31.16 31.70 863,849 +1.40(+4.62%)
Mar 09, 2009 30.17 31.12 30.17 30.30 912,723 -0.64(-2.07%)
Mar 06, 2009 31.10 31.33 30.51 30.94 850,755 +0.69(+2.28%)
Mar 05, 2009 30.60 30.80 30.02 30.25 613,952 -0.80(-2.58%)
Mar 04, 2009 30.37 31.25 30.01 31.05 762,329 +0.00(+0.00%)
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.