Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 27.39 27.94 27.05 27.93 66,284 +0.55(+2.01%)
May 28, 2009 27.30 28.13 26.51 27.38 90,092 +0.04(+0.15%)
May 27, 2009 27.92 28.66 27.28 27.34 39,695 -0.87(-3.08%)
May 26, 2009 26.87 28.26 26.64 28.21 119,475 +1.20(+4.44%)
May 22, 2009 27.06 28.32 27.01 27.01 69,896 -0.73(-2.63%)
May 21, 2009 26.71 28.39 26.71 27.74 96,075 -0.92(-3.21%)
May 20, 2009 29.47 29.59 28.51 28.66 71,315 -0.42(-1.44%)
May 19, 2009 29.66 29.74 28.56 29.08 31,501 -0.57(-1.92%)
May 18, 2009 29.18 29.66 28.00 29.65 61,379 +0.78(+2.70%)
May 15, 2009 29.30 29.63 28.40 28.87 63,332 -0.44(-1.50%)
May 14, 2009 28.54 29.77 28.54 29.31 80,283 +0.82(+2.88%)
May 13, 2009 27.76 29.10 27.56 28.49 116,601 +0.31(+1.10%)
May 12, 2009 28.44 29.72 27.85 28.18 69,592 -0.20(-0.70%)
May 11, 2009 29.15 29.89 28.20 28.38 47,243 -0.98(-3.34%)
May 08, 2009 28.41 29.78 28.41 29.36 65,675 +1.51(+5.42%)
May 07, 2009 28.61 28.61 27.70 27.85 61,930 -0.31(-1.10%)
May 06, 2009 29.18 29.49 27.84 28.16 69,303 -0.65(-2.26%)
May 05, 2009 29.83 29.83 28.29 28.81 66,930 -1.32(-4.38%)
May 04, 2009 29.40 30.14 29.05 30.13 59,840 +0.89(+3.04%)
May 01, 2009 30.01 30.20 29.01 29.24 75,067 -0.76(-2.53%)
Apr 30, 2009 30.49 31.00 30.00 30.00 72,494 -0.29(-0.96%)
Apr 29, 2009 29.60 30.32 29.03 30.29 113,283 +0.88(+2.99%)
Apr 28, 2009 27.95 29.62 27.75 29.41 103,379 +1.29(+4.59%)
Apr 27, 2009 28.11 28.72 28.00 28.12 64,262 -0.62(-2.16%)
Apr 24, 2009 28.69 29.22 28.08 28.74 86,280 +0.40(+1.41%)
Apr 23, 2009 28.33 28.78 27.80 28.34 78,268 +0.31(+1.11%)
Apr 22, 2009 27.93 29.03 27.60 28.03 72,529 -0.49(-1.72%)
Apr 21, 2009 27.86 28.69 27.24 28.52 72,048 +0.30(+1.06%)
Apr 20, 2009 28.93 29.05 28.02 28.22 75,583 -1.35(-4.57%)
Apr 17, 2009 30.00 30.20 29.01 29.57 62,505 -0.42(-1.40%)
Apr 16, 2009 30.00 30.03 28.82 29.99 89,433 +0.42(+1.42%)
Apr 15, 2009 29.42 29.75 28.92 29.57 58,835 +0.14(+0.48%)
Apr 14, 2009 30.21 30.43 29.25 29.43 60,099 -1.26(-4.11%)
Apr 13, 2009 30.63 31.23 30.07 30.69 52,575 -0.27(-0.87%)
Apr 09, 2009 29.90 31.08 29.53 30.96 109,099 +1.63(+5.56%)
Apr 08, 2009 29.78 30.00 28.71 29.33 92,810 -0.29(-0.98%)
Apr 07, 2009 29.73 30.36 29.33 29.62 110,914 -0.51(-1.69%)
Apr 06, 2009 30.15 30.68 29.43 30.13 89,343 -0.43(-1.41%)
Apr 03, 2009 30.97 30.99 30.11 30.56 79,541 -0.59(-1.89%)
Apr 02, 2009 31.54 31.54 30.31 31.15 118,483 +0.31(+1.01%)
Apr 01, 2009 29.99 31.50 29.56 30.84 137,448 +0.77(+2.56%)
Mar 31, 2009 31.68 31.68 30.06 30.07 164,545 -1.33(-4.24%)
Mar 30, 2009 30.23 31.58 29.81 31.40 217,064 +0.99(+3.26%)
Mar 26, 2009 30.29 30.69 29.71 30.41 144,010 +0.42(+1.40%)
Mar 25, 2009 27.81 30.61 27.81 29.99 126,238 +2.31(+8.35%)
Mar 24, 2009 25.29 28.38 25.29 27.68 122,122 +0.17(+0.62%)
Mar 23, 2009 26.59 27.51 25.01 27.51 124,418 +2.98(+12.15%)
Mar 20, 2009 25.51 25.66 24.53 24.53 83,852 -0.82(-3.23%)
Mar 19, 2009 26.15 26.15 25.16 25.35 50,335 -0.49(-1.90%)
Mar 18, 2009 25.03 26.45 24.94 25.84 93,933 +0.76(+3.03%)
Mar 17, 2009 23.50 25.11 23.23 25.08 48,842 +1.54(+6.54%)
Mar 16, 2009 24.46 24.68 23.33 23.54 61,333 -0.78(-3.21%)
Mar 13, 2009 23.35 24.45 22.78 24.32 63,861 +1.17(+5.05%)
Mar 12, 2009 21.59 23.38 21.59 23.15 95,486 +1.50(+6.93%)
Mar 11, 2009 21.69 22.23 20.80 21.65 75,400 +0.10(+0.46%)
Mar 10, 2009 20.98 21.60 20.24 21.55 83,133 +1.07(+5.22%)
Mar 09, 2009 20.14 20.88 20.03 20.48 93,343 +0.13(+0.64%)
Mar 06, 2009 20.13 20.38 19.16 20.35 83,394 +0.39(+1.95%)
Mar 05, 2009 20.20 20.54 19.91 19.96 102,804 -0.82(-3.95%)
Mar 04, 2009 20.06 20.92 19.74 20.78 106,763 -0.08(-0.38%)
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.