Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 106.03 109.84 104.22 109.84 1,543,896 +4.25(+4.02%)
May 28, 2009 102.91 105.99 102.50 105.59 692,254 +2.91(+2.83%)
May 27, 2009 106.72 108.12 102.27 102.69 854,833 -4.01(-3.76%)
May 26, 2009 100.33 106.70 100.08 106.70 1,472,859 +4.97(+4.88%)
May 22, 2009 98.58 102.78 97.43 101.73 1,284,248 +4.11(+4.21%)
May 21, 2009 93.23 97.72 92.63 97.62 2,013,370 +3.16(+3.35%)
May 20, 2009 97.65 98.54 93.99 94.46 759,329 -1.74(-1.80%)
May 19, 2009 100.22 100.22 95.48 96.19 1,222,661 -3.19(-3.21%)
May 18, 2009 98.65 99.88 96.59 99.38 1,440,159 +2.41(+2.49%)
May 15, 2009 96.43 99.34 94.22 96.97 1,368,745 +0.54(+0.56%)
May 14, 2009 95.40 97.93 94.51 96.44 895,928 +1.36(+1.43%)
May 13, 2009 96.83 98.25 94.86 95.08 1,250,516 -3.42(-3.47%)
May 12, 2009 97.83 100.88 95.83 98.50 1,166,540 +0.67(+0.69%)
May 11, 2009 100.06 101.46 97.61 97.83 901,187 -4.34(-4.25%)
May 08, 2009 102.01 102.94 98.49 102.17 1,753,115 +2.67(+2.68%)
May 07, 2009 109.22 109.23 98.94 99.50 2,372,734 -7.69(-7.17%)
May 06, 2009 108.81 110.45 105.72 107.19 1,574,754 -1.41(-1.30%)
May 05, 2009 107.61 110.60 107.12 108.60 1,481,576 -0.21(-0.19%)
May 04, 2009 103.42 108.98 103.40 108.80 1,164,454 +6.59(+6.45%)
May 01, 2009 101.75 102.91 99.51 102.21 1,683,849 +1.31(+1.30%)
Apr 30, 2009 103.99 105.35 100.86 100.91 980,017 -3.11(-2.99%)
Apr 29, 2009 103.71 104.63 101.64 104.01 928,538 +2.89(+2.85%)
Apr 28, 2009 102.47 102.94 100.92 101.12 749,194 -1.80(-1.75%)
Apr 27, 2009 103.29 105.55 101.94 102.93 998,357 -1.17(-1.12%)
Apr 24, 2009 100.13 105.17 98.52 104.10 1,848,809 +2.37(+2.33%)
Apr 23, 2009 96.02 101.96 93.96 101.73 2,132,726 +7.95(+8.47%)
Apr 22, 2009 94.00 98.14 92.19 93.78 2,459,359 -1.80(-1.89%)
Apr 21, 2009 82.64 95.64 82.03 95.59 2,265,765 +10.47(+12.31%)
Apr 20, 2009 92.94 92.94 84.98 85.11 1,631,309 -8.49(-9.07%)
Apr 17, 2009 90.34 94.90 89.31 93.60 1,241,932 -0.47(-0.50%)
Apr 16, 2009 94.49 98.14 91.24 94.07 1,019,291 -1.65(-1.73%)
Apr 15, 2009 90.66 96.01 89.52 95.73 977,281 +4.69(+5.15%)
Apr 14, 2009 95.29 95.98 90.86 91.04 1,096,425 -4.94(-5.15%)
Apr 13, 2009 93.49 97.08 92.59 95.98 1,393,668 +0.92(+0.96%)
Apr 09, 2009 93.32 95.61 90.91 95.06 1,226,517 +6.21(+6.99%)
Apr 08, 2009 88.57 90.81 86.56 88.85 1,784,268 +0.30(+0.34%)
Apr 07, 2009 91.46 92.61 88.17 88.55 1,186,954 -5.36(-5.71%)
Apr 06, 2009 93.28 95.39 91.82 93.91 1,206,292 -1.12(-1.18%)
Apr 03, 2009 92.89 95.15 92.44 95.04 1,033,332 +1.09(+1.17%)
Apr 02, 2009 91.59 95.63 90.09 93.94 1,747,856 +3.94(+4.38%)
Apr 01, 2009 88.74 91.19 88.29 90.00 1,892,185 +0.45(+0.50%)
Mar 31, 2009 87.12 90.15 85.00 89.56 1,409,212 +3.55(+4.12%)
Mar 30, 2009 85.08 89.15 84.97 86.01 1,712,357 -8.13(-8.63%)
Mar 26, 2009 91.28 94.23 87.96 94.13 1,772,343 +2.85(+3.12%)
Mar 25, 2009 89.56 92.58 86.35 91.28 1,277,259 +2.83(+3.20%)
Mar 24, 2009 88.77 95.73 88.25 88.45 1,776,916 -3.80(-4.12%)
Mar 23, 2009 85.82 92.33 85.22 92.25 2,201,943 +13.77(+17.55%)
Mar 20, 2009 79.00 80.26 77.66 78.48 1,132,034 +0.12(+0.15%)
Mar 19, 2009 83.04 84.01 78.07 78.36 1,665,124 -5.65(-6.72%)
Mar 18, 2009 74.03 84.34 73.44 84.01 1,889,493 +8.47(+11.21%)
Mar 17, 2009 71.84 75.54 70.75 75.54 776,708 +3.99(+5.57%)
Mar 16, 2009 75.00 76.03 71.24 71.55 1,068,513 -2.82(-3.80%)
Mar 13, 2009 75.24 76.61 72.69 74.38 0 -2.20(-2.88%)
Mar 12, 2009 72.31 76.92 70.80 76.58 1,101,245 +4.06(+5.59%)
Mar 11, 2009 69.54 73.34 68.19 72.52 1,287,619 +3.31(+4.79%)
Mar 10, 2009 63.92 69.23 63.53 69.21 1,172,430 +6.61(+10.56%)
Mar 09, 2009 62.33 64.48 61.64 62.60 782,654 -1.03(-1.62%)
Mar 06, 2009 65.44 65.44 61.23 63.63 0 +0.55(+0.87%)
Mar 05, 2009 63.69 66.27 63.03 63.08 788,901 -3.26(-4.92%)
Mar 04, 2009 64.01 68.29 63.08 66.35 2,202,780 +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.