Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 106.09 109.90 104.27 109.90 1,543,158 +4.25(+4.02%)
May 28, 2009 102.96 106.04 102.55 105.64 691,923 +2.91(+2.83%)
May 27, 2009 106.77 108.17 102.32 102.74 854,425 -4.01(-3.76%)
May 26, 2009 100.38 106.75 100.13 106.75 1,472,156 +4.97(+4.88%)
May 22, 2009 98.63 102.83 97.48 101.78 1,283,634 +4.11(+4.21%)
May 21, 2009 93.28 97.76 92.67 97.67 2,012,408 +3.16(+3.35%)
May 20, 2009 97.69 98.58 94.04 94.50 758,966 -1.74(-1.80%)
May 19, 2009 100.26 100.26 95.52 96.24 1,222,077 -3.19(-3.21%)
May 18, 2009 98.70 99.92 96.63 99.43 1,439,471 +2.41(+2.49%)
May 15, 2009 96.47 99.39 94.27 97.02 1,368,091 +0.54(+0.56%)
May 14, 2009 95.45 97.98 94.55 96.48 895,500 +1.36(+1.43%)
May 13, 2009 96.87 98.30 94.90 95.12 1,249,919 -3.42(-3.47%)
May 12, 2009 97.87 100.93 95.87 98.55 1,165,983 +0.68(+0.69%)
May 11, 2009 100.11 101.51 97.66 97.87 900,757 -4.34(-4.25%)
May 08, 2009 102.06 102.99 98.53 102.21 1,752,278 +2.67(+2.68%)
May 07, 2009 109.28 109.28 98.98 99.55 2,371,601 -7.69(-7.17%)
May 06, 2009 108.86 110.50 105.77 107.24 1,574,001 -1.41(-1.30%)
May 05, 2009 107.66 110.65 107.17 108.65 1,480,868 -0.21(-0.19%)
May 04, 2009 103.47 109.03 103.45 108.86 1,163,898 +6.59(+6.45%)
May 01, 2009 101.80 102.95 99.56 102.26 1,683,044 +1.31(+1.30%)
Apr 30, 2009 104.04 105.40 100.91 100.95 979,549 -3.11(-2.99%)
Apr 29, 2009 103.76 104.68 101.69 104.06 928,095 +2.89(+2.85%)
Apr 28, 2009 102.52 102.98 100.97 101.17 748,836 -1.81(-1.75%)
Apr 27, 2009 103.34 105.60 101.99 102.98 997,880 -1.17(-1.12%)
Apr 24, 2009 100.17 105.22 98.57 104.15 1,847,926 +2.37(+2.33%)
Apr 23, 2009 96.07 102.01 94.01 101.78 2,131,707 +7.95(+8.47%)
Apr 22, 2009 94.05 98.18 92.24 93.83 2,458,184 -1.81(-1.89%)
Apr 21, 2009 82.68 95.69 82.07 95.63 2,264,683 +10.48(+12.31%)
Apr 20, 2009 92.98 92.98 85.02 85.15 1,630,529 -8.50(-9.07%)
Apr 17, 2009 90.38 94.94 89.36 93.65 1,241,338 -0.47(-0.50%)
Apr 16, 2009 94.53 98.18 91.29 94.12 1,018,804 -1.65(-1.73%)
Apr 15, 2009 90.70 96.05 89.56 95.77 976,814 +4.69(+5.15%)
Apr 14, 2009 95.34 96.03 90.90 91.08 1,095,901 -4.95(-5.15%)
Apr 13, 2009 93.54 97.12 92.64 96.03 1,393,002 +0.92(+0.96%)
Apr 09, 2009 93.36 95.65 90.95 95.11 1,225,931 +6.21(+6.99%)
Apr 08, 2009 88.61 90.85 86.60 88.90 1,783,415 +0.30(+0.34%)
Apr 07, 2009 91.50 92.65 88.21 88.59 1,186,387 -5.37(-5.71%)
Apr 06, 2009 93.33 95.43 91.86 93.96 1,205,716 -1.12(-1.18%)
Apr 03, 2009 92.93 95.19 92.48 95.08 1,032,839 +1.10(+1.17%)
Apr 02, 2009 91.64 95.68 90.14 93.99 1,747,021 +3.94(+4.38%)
Apr 01, 2009 88.78 91.23 88.33 90.05 1,891,281 +0.45(+0.50%)
Mar 31, 2009 87.16 90.19 85.04 89.60 1,408,539 +3.55(+4.12%)
Mar 30, 2009 85.12 89.19 85.01 86.05 1,711,539 -8.13(-8.63%)
Mar 26, 2009 91.33 94.28 88.01 94.18 1,771,497 +2.85(+3.12%)
Mar 25, 2009 89.60 92.62 86.39 91.33 1,276,649 +2.83(+3.20%)
Mar 24, 2009 88.81 95.77 88.29 88.50 1,776,067 -3.80(-4.12%)
Mar 23, 2009 85.86 92.37 85.26 92.30 2,200,891 +13.78(+17.55%)
Mar 20, 2009 79.04 80.30 77.70 78.52 1,131,493 +0.12(+0.15%)
Mar 19, 2009 83.08 84.05 78.11 78.40 1,664,329 -5.65(-6.72%)
Mar 18, 2009 74.07 84.38 73.47 84.05 1,888,590 +8.47(+11.21%)
Mar 17, 2009 71.88 75.58 70.78 75.58 776,336 +3.99(+5.57%)
Mar 16, 2009 75.03 76.07 71.28 71.59 1,068,003 -2.82(-3.80%)
Mar 13, 2009 75.28 76.65 72.72 74.41 0 -2.20(-2.88%)
Mar 12, 2009 72.35 76.96 70.83 76.62 1,100,719 +4.06(+5.59%)
Mar 11, 2009 69.58 73.38 68.23 72.56 1,287,004 +3.31(+4.79%)
Mar 10, 2009 63.95 69.26 63.56 69.24 1,171,870 +6.61(+10.56%)
Mar 09, 2009 62.35 64.51 61.67 62.63 782,280 -1.03(-1.62%)
Mar 06, 2009 65.47 65.47 61.26 63.66 0 +0.55(+0.87%)
Mar 05, 2009 63.72 66.30 63.06 63.11 788,524 -3.27(-4.92%)
Mar 04, 2009 64.04 68.32 63.11 66.38 2,201,728 +2.77(+4.35%)
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.