Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 38.09 39.12 38.00 39.06 5,520,460 +1.52(+4.05%)
May 28, 2009 36.89 37.98 36.01 37.54 4,656,562 +1.22(+3.36%)
May 27, 2009 37.13 37.55 36.27 36.32 3,211,722 -0.56(-1.52%)
May 26, 2009 35.44 37.06 34.84 36.88 4,080,482 +1.02(+2.84%)
May 22, 2009 36.10 36.54 35.46 35.86 2,687,953 +0.40(+1.13%)
May 21, 2009 36.28 36.29 34.86 35.46 4,041,900 -1.75(-4.70%)
May 20, 2009 37.41 38.62 37.06 37.21 4,454,790 +0.32(+0.87%)
May 19, 2009 37.13 37.39 36.11 36.89 4,559,633 -0.31(-0.83%)
May 18, 2009 35.95 37.27 35.90 37.20 3,857,926 +1.88(+5.32%)
May 15, 2009 35.72 36.54 35.05 35.32 4,385,639 -0.63(-1.75%)
May 14, 2009 35.79 36.50 35.66 35.95 4,443,605 -0.47(-1.29%)
May 13, 2009 37.09 37.59 36.15 36.42 6,022,565 -1.28(-3.40%)
May 12, 2009 38.29 38.29 36.78 37.70 4,173,649 +0.09(+0.24%)
May 11, 2009 38.64 38.65 37.24 37.61 3,218,333 -1.59(-4.06%)
May 08, 2009 38.63 39.28 38.05 39.20 5,681,538 +1.08(+2.83%)
May 07, 2009 40.30 40.65 37.39 38.12 5,107,814 -1.24(-3.15%)
May 06, 2009 39.70 40.00 38.61 39.36 4,200,175 +1.11(+2.90%)
May 05, 2009 38.55 39.50 37.43 38.25 4,858,157 -0.13(-0.34%)
May 04, 2009 37.25 38.50 37.16 38.38 5,309,081 +1.47(+3.98%)
May 01, 2009 35.96 37.33 35.43 36.91 5,041,344 +1.33(+3.74%)
Apr 30, 2009 37.06 37.08 35.04 35.58 6,216,295 -1.37(-3.71%)
Apr 29, 2009 35.00 37.56 34.53 36.95 6,930,499 +3.01(+8.87%)
Apr 28, 2009 34.10 34.61 33.43 33.94 3,289,541 -0.55(-1.59%)
Apr 27, 2009 34.58 35.25 33.90 34.49 4,221,858 -0.97(-2.74%)
Apr 24, 2009 34.37 35.68 34.25 35.46 5,032,524 +1.88(+5.60%)
Apr 23, 2009 33.66 34.31 32.61 33.58 4,537,466 +0.06(+0.18%)
Apr 22, 2009 32.35 34.69 31.93 33.52 5,402,302 +0.83(+2.54%)
Apr 21, 2009 30.71 32.73 30.46 32.69 5,037,820 +1.60(+5.15%)
Apr 20, 2009 32.22 32.59 30.96 31.09 3,605,417 -2.15(-6.47%)
Apr 17, 2009 33.11 33.51 32.39 33.24 4,194,775 +0.27(+0.82%)
Apr 16, 2009 31.57 33.35 31.17 32.97 5,137,331 +1.66(+5.30%)
Apr 15, 2009 30.61 31.61 30.60 31.31 3,487,747 +0.53(+1.72%)
Apr 14, 2009 30.44 31.75 29.90 30.78 6,073,729 +0.03(+0.10%)
Apr 13, 2009 30.26 31.05 29.41 30.75 3,768,090 -0.22(-0.71%)
Apr 09, 2009 30.75 30.97 29.99 30.97 4,256,646 +1.22(+4.10%)
Apr 08, 2009 29.26 29.90 28.15 29.75 4,554,545 +0.53(+1.81%)
Apr 07, 2009 29.74 29.98 29.03 29.22 3,296,721 -1.15(-3.79%)
Apr 06, 2009 30.82 31.05 29.80 30.37 5,116,684 -1.13(-3.59%)
Apr 03, 2009 29.85 31.87 29.81 31.50 6,272,544 +1.57(+5.25%)
Apr 02, 2009 30.26 31.10 29.74 29.93 5,656,710 +1.20(+4.18%)
Apr 01, 2009 28.05 28.96 27.35 28.73 5,385,303 +0.18(+0.63%)
Mar 31, 2009 30.22 30.22 28.41 28.55 6,212,838 -1.04(-3.51%)
Mar 30, 2009 30.36 30.78 29.22 29.59 5,102,452 -3.19(-9.73%)
Mar 26, 2009 33.09 34.11 32.47 32.78 6,877,775 +0.05(+0.15%)
Mar 25, 2009 33.33 33.98 31.46 32.73 5,766,686 -0.69(-2.06%)
Mar 24, 2009 33.38 34.21 32.83 33.42 4,541,478 -0.88(-2.57%)
Mar 23, 2009 33.39 34.30 33.19 34.30 5,543,694 +3.27(+10.54%)
Mar 20, 2009 33.26 33.59 30.93 31.03 5,856,213 -2.99(-8.80%)
Mar 19, 2009 30.48 34.31 32.40 34.02 7,088,126 +2.24(+7.06%)
Mar 18, 2009 30.48 32.32 29.60 31.78 5,412,028 +0.99(+3.22%)
Mar 17, 2009 30.24 31.06 29.36 30.79 4,876,761 +0.68(+2.26%)
Mar 16, 2009 29.46 31.22 28.53 30.11 4,935,847 +0.78(+2.66%)
Mar 13, 2009 29.44 29.90 28.72 29.33 0 -0.49(-1.64%)
Mar 12, 2009 28.69 29.99 28.08 29.82 5,273,911 +1.11(+3.87%)
Mar 11, 2009 29.12 29.60 28.10 28.71 4,304,828 -0.53(-1.81%)
Mar 10, 2009 27.70 29.66 27.62 29.24 5,729,514 +2.07(+7.62%)
Mar 09, 2009 26.13 28.37 25.97 27.17 5,811,707 +0.59(+2.22%)
Mar 06, 2009 27.37 27.62 25.69 26.58 0 -0.45(-1.66%)
Mar 05, 2009 27.76 28.33 26.75 27.03 6,290,303 -1.55(-5.42%)
Mar 04, 2009 28.36 29.39 28.00 28.58 6,713,069 +1.78(+6.64%)
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.