Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 41.80 42.33 41.46 42.30 2,109,709 +0.74(+1.78%)
May 28, 2009 41.35 41.71 40.72 41.56 1,440,977 +0.53(+1.28%)
May 27, 2009 41.80 41.98 40.98 41.03 1,518,665 -0.79(-1.88%)
May 26, 2009 40.33 41.85 40.32 41.82 2,661,149 +1.16(+2.86%)
May 22, 2009 40.83 41.09 40.51 40.65 1,043,472 -0.09(-0.21%)
May 21, 2009 40.85 41.03 40.31 40.74 1,591,294 -0.66(-1.59%)
May 20, 2009 41.97 42.44 41.31 41.40 1,422,959 -0.21(-0.51%)
May 19, 2009 41.63 42.00 41.45 41.61 1,473,502 -0.02(-0.06%)
May 18, 2009 40.83 41.67 40.74 41.64 1,221,712 +1.25(+3.09%)
May 15, 2009 40.76 41.03 40.17 40.39 1,130,853 -0.42(-1.04%)
May 14, 2009 40.43 41.08 40.28 40.81 887,817 +0.46(+1.15%)
May 13, 2009 40.94 41.02 40.32 40.35 857,875 -1.17(-2.82%)
May 12, 2009 41.94 42.02 41.01 41.52 1,016,666 -0.24(-0.56%)
May 11, 2009 41.88 42.09 41.60 41.75 916,011 -0.73(-1.72%)
May 08, 2009 42.04 42.60 41.73 42.48 1,475,574 +1.05(+2.52%)
May 07, 2009 42.58 42.61 41.22 41.44 2,197,180 -0.64(-1.51%)
May 06, 2009 42.02 42.17 41.43 42.08 1,368,345 +0.66(+1.59%)
May 05, 2009 41.51 41.66 41.16 41.42 965,809 -0.23(-0.56%)
May 04, 2009 40.61 41.71 40.49 41.65 1,165,480 +1.40(+3.47%)
May 01, 2009 40.08 40.40 39.74 40.25 1,197,141 +0.19(+0.47%)
Apr 30, 2009 40.53 40.84 39.91 40.06 2,822,276 +0.06(+0.16%)
Apr 29, 2009 39.54 40.47 39.48 40.00 1,948,789 +0.80(+2.05%)
Apr 28, 2009 38.82 39.59 38.74 39.20 961,989 -0.04(-0.10%)
Apr 27, 2009 39.19 39.76 39.06 39.24 996,432 -0.37(-0.93%)
Apr 24, 2009 39.27 39.91 39.10 39.61 2,106,035 +0.68(+1.74%)
Apr 23, 2009 38.79 39.00 38.23 38.93 1,343,639 +0.24(+0.61%)
Apr 22, 2009 38.48 39.51 38.40 38.70 1,754,424 -0.17(-0.42%)
Apr 21, 2009 37.78 38.88 37.73 38.86 1,707,756 +0.86(+2.28%)
Apr 20, 2009 39.09 39.14 38.00 38.00 2,268,979 -1.78(-4.49%)
Apr 17, 2009 39.65 40.03 39.33 39.78 1,845,451 +0.19(+0.48%)
Apr 16, 2009 39.17 39.77 38.66 39.59 2,273,920 +0.75(+1.94%)
Apr 15, 2009 38.19 38.91 38.11 38.84 1,647,292 +0.39(+1.00%)
Apr 14, 2009 38.80 39.11 38.33 38.45 1,396,709 -0.76(-1.94%)
Apr 13, 2009 38.71 39.43 38.56 39.21 1,199,954 +0.05(+0.12%)
Apr 09, 2009 38.55 39.17 38.40 39.17 1,650,102 +1.59(+4.22%)
Apr 08, 2009 37.31 37.73 37.09 37.58 1,361,701 +0.50(+1.34%)
Apr 07, 2009 37.46 37.63 37.06 37.08 1,161,422 -0.91(-2.40%)
Apr 06, 2009 38.02 38.15 37.49 38.00 1,546,495 -0.43(-1.12%)
Apr 03, 2009 38.05 38.44 37.66 38.43 1,683,128 +0.35(+0.93%)
Apr 02, 2009 37.74 38.51 37.60 38.07 5,598,696 +1.27(+3.46%)
Apr 01, 2009 35.66 36.96 35.54 36.80 1,644,222 +0.74(+2.05%)
Mar 31, 2009 36.14 36.82 35.91 36.06 3,139,497 +0.28(+0.79%)
Mar 30, 2009 36.21 36.29 35.41 35.78 4,907,890 -2.04(-5.40%)
Mar 26, 2009 37.31 37.86 37.01 37.82 2,282,266 +0.92(+2.49%)
Mar 25, 2009 36.85 37.50 35.85 36.90 1,779,634 +0.38(+1.03%)
Mar 24, 2009 36.90 37.34 36.50 36.53 1,913,134 -1.08(-2.86%)
Mar 23, 2009 36.42 37.60 36.36 37.60 1,974,996 +2.55(+7.29%)
Mar 20, 2009 36.04 36.09 34.97 35.05 1,523,816 -0.82(-2.28%)
Mar 19, 2009 36.74 36.75 35.75 35.87 2,199,904 -0.35(-0.98%)
Mar 18, 2009 35.29 36.66 34.95 36.22 2,469,607 +0.73(+2.06%)
Mar 17, 2009 34.40 35.49 34.15 35.49 2,828,571 +1.11(+3.22%)
Mar 16, 2009 34.93 35.32 34.33 34.38 2,908,413 -0.15(-0.43%)
Mar 13, 2009 34.47 34.62 33.88 34.53 0 +0.28(+0.83%)
Mar 12, 2009 32.86 34.35 32.56 34.25 1,271,543 +1.36(+4.13%)
Mar 11, 2009 33.05 33.40 32.53 32.89 1,554,187 +0.16(+0.48%)
Mar 10, 2009 31.52 32.77 31.40 32.73 2,639,892 +1.93(+6.25%)
Mar 09, 2009 30.79 31.68 30.65 30.80 2,677,887 -0.40(-1.28%)
Mar 06, 2009 31.45 31.86 30.38 31.20 0 +0.04(+0.13%)
Mar 05, 2009 31.72 32.12 31.11 31.17 1,616,725 -1.33(-4.09%)
Mar 04, 2009 32.31 33.02 31.93 32.49 2,387,276 +0.47(+1.47%)
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.