Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 36.85 37.84 36.35 37.70 1,065,444 +1.01(+2.77%)
May 28, 2009 37.73 38.50 36.28 36.68 2,063,146 -0.84(-2.23%)
May 27, 2009 36.06 37.87 35.40 37.52 3,447,699 +0.54(+1.46%)
May 26, 2009 35.58 36.99 35.31 36.98 1,678,990 +1.03(+2.87%)
May 22, 2009 36.37 36.56 35.79 35.95 777,222 -0.15(-0.41%)
May 21, 2009 37.20 37.69 35.73 36.10 2,485,780 -1.66(-4.39%)
May 20, 2009 38.81 38.81 37.62 37.75 1,591,829 -0.64(-1.67%)
May 19, 2009 37.46 38.75 37.46 38.40 1,733,842 +0.52(+1.38%)
May 18, 2009 36.79 37.87 36.40 37.87 1,541,996 +1.74(+4.82%)
May 15, 2009 37.27 37.47 35.89 36.13 2,095,538 -1.46(-3.89%)
May 14, 2009 37.13 37.86 36.85 37.60 1,012,735 +0.69(+1.87%)
May 13, 2009 38.54 38.86 36.90 36.91 1,169,510 -2.21(-5.64%)
May 12, 2009 39.74 40.77 37.70 39.11 1,358,863 -0.33(-0.83%)
May 11, 2009 38.32 40.35 38.32 39.44 1,942,929 -0.49(-1.24%)
May 08, 2009 39.61 40.83 39.31 39.93 2,427,184 +1.01(+2.61%)
May 07, 2009 39.88 40.47 38.52 38.92 1,632,583 -0.53(-1.35%)
May 06, 2009 39.87 39.93 38.80 39.45 1,961,198 +0.26(+0.67%)
May 05, 2009 38.71 39.51 38.31 39.19 1,114,275 +0.09(+0.24%)
May 04, 2009 39.08 39.23 38.11 39.09 1,707,878 +0.41(+1.06%)
May 01, 2009 38.80 39.06 37.74 38.68 1,212,448 -0.29(-0.74%)
Apr 30, 2009 39.25 39.98 38.60 38.97 1,714,486 +0.13(+0.34%)
Apr 29, 2009 38.93 39.70 38.41 38.84 2,306,611 +0.29(+0.75%)
Apr 28, 2009 38.72 39.38 38.33 38.55 1,421,008 -0.46(-1.17%)
Apr 27, 2009 38.87 39.99 38.61 39.01 1,362,138 -0.46(-1.16%)
Apr 24, 2009 37.00 39.85 36.31 39.47 2,109,166 +2.39(+6.45%)
Apr 23, 2009 37.14 37.19 33.87 37.07 3,171,970 -0.79(-2.09%)
Apr 22, 2009 38.16 39.00 37.49 37.87 1,962,500 -1.01(-2.59%)
Apr 21, 2009 38.03 38.93 37.35 38.87 2,380,948 +0.55(+1.43%)
Apr 20, 2009 40.21 40.21 37.70 38.32 1,602,311 -2.84(-6.90%)
Apr 17, 2009 41.53 42.05 40.91 41.16 1,466,024 -0.20(-0.47%)
Apr 16, 2009 39.98 41.89 39.53 41.36 2,183,223 +1.61(+4.05%)
Apr 15, 2009 38.82 39.87 38.29 39.75 1,636,059 +0.61(+1.57%)
Apr 14, 2009 40.02 41.07 39.07 39.13 2,490,531 -1.63(-4.00%)
Apr 13, 2009 40.27 40.94 39.73 40.76 2,251,122 -0.03(-0.07%)
Apr 09, 2009 36.37 41.04 35.39 40.79 3,266,224 +5.11(+14.32%)
Apr 08, 2009 36.56 36.71 34.76 35.68 1,455,275 -0.77(-2.12%)
Apr 07, 2009 36.18 37.35 35.87 36.45 2,425,443 -0.18(-0.48%)
Apr 06, 2009 35.33 37.02 34.91 36.63 1,838,168 +0.88(+2.47%)
Apr 03, 2009 35.44 36.10 34.60 35.74 1,500,031 +0.61(+1.75%)
Apr 02, 2009 34.56 35.74 34.30 35.13 1,963,985 +1.50(+4.46%)
Apr 01, 2009 33.55 34.19 32.32 33.63 2,815,916 -0.76(-2.22%)
Mar 31, 2009 31.91 34.99 31.81 34.39 2,870,926 +2.76(+8.71%)
Mar 30, 2009 33.12 34.26 31.61 31.64 1,662,594 -2.03(-6.03%)
Mar 26, 2009 32.73 33.68 32.67 33.67 1,171,607 +0.84(+2.55%)
Mar 25, 2009 32.97 34.41 31.75 32.83 1,419,687 -0.03(-0.08%)
Mar 24, 2009 33.09 34.16 32.67 32.86 2,295,131 -0.34(-1.01%)
Mar 23, 2009 30.95 33.19 30.92 33.19 2,192,504 +3.93(+13.42%)
Mar 20, 2009 29.93 30.53 29.26 29.26 1,635,312 -0.47(-1.60%)
Mar 19, 2009 31.10 31.96 29.74 29.74 2,105,771 -1.01(-3.29%)
Mar 18, 2009 30.10 31.15 29.32 30.75 1,716,945 +0.29(+0.94%)
Mar 17, 2009 28.84 30.47 28.59 30.47 1,527,948 +1.55(+5.34%)
Mar 16, 2009 29.14 31.55 28.79 28.92 2,218,725 +0.27(+0.94%)
Mar 13, 2009 30.31 30.81 28.43 28.65 0 -1.60(-5.29%)
Mar 12, 2009 28.30 30.54 27.03 30.25 3,318,794 +2.09(+7.40%)
Mar 11, 2009 27.71 28.70 27.29 28.17 3,222,864 +1.37(+5.11%)
Mar 10, 2009 24.68 26.99 24.63 26.80 3,979,156 +2.54(+10.48%)
Mar 09, 2009 21.51 25.12 21.19 24.26 5,915,943 +2.12(+9.59%)
Mar 06, 2009 24.13 24.40 21.56 22.13 0 -2.28(-9.35%)
Mar 05, 2009 24.30 25.23 24.06 24.42 2,331,694 -0.49(-1.97%)
Mar 04, 2009 25.26 25.39 22.90 24.91 4,405,244 -0.80(-3.11%)
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.