Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 35.89 36.20 35.42 36.15 5,974,127 +0.35(+0.97%)
May 28, 2009 35.61 36.02 34.97 35.81 6,211,966 +0.32(+0.91%)
May 27, 2009 36.67 36.81 35.43 35.48 7,745,181 -1.18(-3.23%)
May 26, 2009 35.43 36.77 35.04 36.67 6,538,364 +1.17(+3.28%)
May 22, 2009 35.98 36.08 35.45 35.50 5,960,244 -0.30(-0.85%)
May 21, 2009 36.38 36.53 35.47 35.81 7,456,850 -1.04(-2.83%)
May 20, 2009 37.42 37.79 36.81 36.85 5,901,659 -0.18(-0.50%)
May 19, 2009 37.08 37.35 36.56 37.03 6,532,300 -0.14(-0.39%)
May 18, 2009 36.60 37.24 36.47 37.18 6,730,444 +0.82(+2.26%)
May 15, 2009 36.26 36.88 36.10 36.36 7,562,847 -0.01(-0.03%)
May 14, 2009 35.89 36.60 35.80 36.37 7,393,143 +0.63(+1.76%)
May 13, 2009 36.65 36.84 35.53 35.74 9,048,106 -1.63(-4.35%)
May 12, 2009 37.30 37.54 36.63 37.37 6,504,223 +0.26(+0.71%)
May 11, 2009 37.29 37.40 36.85 37.10 6,206,860 -0.62(-1.63%)
May 08, 2009 37.17 37.81 37.16 37.72 8,615,703 +0.97(+2.65%)
May 07, 2009 37.04 37.39 36.39 36.75 8,965,246 -0.38(-1.01%)
May 06, 2009 36.87 37.26 36.30 37.12 8,072,307 +0.45(+1.22%)
May 05, 2009 36.67 36.88 36.27 36.68 6,854,166 -0.03(-0.09%)
May 04, 2009 36.34 36.88 36.16 36.71 7,200,855 +0.38(+1.04%)
May 01, 2009 36.13 36.39 35.77 36.33 6,504,878 +0.18(+0.49%)
Apr 30, 2009 36.52 37.02 35.78 36.16 8,532,186 +0.05(+0.14%)
Apr 29, 2009 35.78 36.37 35.64 36.11 7,363,374 +0.61(+1.72%)
Apr 28, 2009 35.65 36.20 35.34 35.50 7,252,916 -0.50(-1.39%)
Apr 27, 2009 35.43 36.49 35.39 36.00 11,845,031 +0.22(+0.61%)
Apr 24, 2009 34.06 35.79 33.73 35.78 18,386,262 +1.75(+5.15%)
Apr 23, 2009 33.42 34.10 32.77 34.03 9,894,559 +0.72(+2.17%)
Apr 22, 2009 33.03 34.12 32.80 33.31 9,389,255 -0.11(-0.34%)
Apr 21, 2009 32.80 33.55 32.64 33.42 8,059,535 +0.80(+2.44%)
Apr 20, 2009 33.51 33.58 32.41 32.62 7,482,898 -1.16(-3.42%)
Apr 17, 2009 34.54 34.54 33.67 33.78 10,579,661 -0.60(-1.73%)
Apr 16, 2009 33.80 34.52 33.39 34.37 9,137,295 +0.65(+1.92%)
Apr 15, 2009 33.13 33.92 32.86 33.73 7,213,204 +0.50(+1.49%)
Apr 14, 2009 33.22 33.62 32.95 33.23 7,382,879 -0.26(-0.77%)
Apr 13, 2009 33.13 33.74 32.67 33.49 7,306,188 +0.14(+0.41%)
Apr 09, 2009 33.02 33.71 33.02 33.35 9,166,528 +1.10(+3.41%)
Apr 08, 2009 31.97 32.50 31.76 32.25 6,514,661 +0.36(+1.14%)
Apr 07, 2009 32.33 32.40 31.81 31.89 6,468,882 -0.80(-2.46%)
Apr 06, 2009 32.64 32.77 32.15 32.69 6,189,622 -0.02(-0.06%)
Apr 03, 2009 32.79 32.95 32.17 32.71 7,855,680 -0.01(-0.04%)
Apr 02, 2009 32.38 33.21 32.27 32.72 11,089,477 +0.93(+2.92%)
Apr 01, 2009 30.73 31.93 30.58 31.79 9,197,073 +0.58(+1.87%)
Mar 31, 2009 30.83 31.73 30.61 31.21 11,443,353 +0.67(+2.20%)
Mar 30, 2009 31.21 31.35 30.18 30.54 7,642,483 -1.49(-4.66%)
Mar 26, 2009 30.98 32.09 30.78 32.03 11,627,931 +1.26(+4.10%)
Mar 25, 2009 30.66 31.86 29.97 30.77 12,500,582 +0.45(+1.49%)
Mar 24, 2009 30.41 31.05 30.17 30.32 7,911,510 -0.64(-2.07%)
Mar 23, 2009 30.08 31.01 30.05 30.96 11,520,889 +2.13(+7.38%)
Mar 20, 2009 29.73 29.87 28.62 28.83 13,502,346 -0.97(-3.24%)
Mar 19, 2009 30.80 30.88 29.58 29.80 11,141,563 -1.09(-3.52%)
Mar 18, 2009 30.30 31.23 29.93 30.88 9,947,555 +0.28(+0.90%)
Mar 17, 2009 29.77 30.62 29.77 30.61 7,929,767 +0.81(+2.72%)
Mar 16, 2009 30.43 30.51 29.72 29.80 8,231,909 -0.33(-1.10%)
Mar 13, 2009 30.33 30.44 29.70 30.13 0 +0.00(+0.00%)
Mar 12, 2009 29.53 30.14 28.95 30.13 9,879,552 +0.75(+2.56%)
Mar 11, 2009 28.17 29.61 28.17 29.38 13,119,753 +0.82(+2.88%)
Mar 10, 2009 26.43 28.59 26.24 28.55 17,045,816 +2.15(+8.13%)
Mar 09, 2009 25.93 26.65 25.86 26.41 11,390,981 +0.15(+0.57%)
Mar 06, 2009 26.89 27.17 25.65 26.26 0 -0.43(-1.60%)
Mar 05, 2009 27.32 27.64 26.39 26.68 13,094,943 -1.45(-5.15%)
Mar 04, 2009 27.54 28.52 27.37 28.13 14,402,444 +1.25(+4.65%)
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.