Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 35.91 36.21 35.44 36.17 5,972,210 +0.35(+0.97%)
May 28, 2009 35.62 36.03 34.98 35.82 6,209,974 +0.32(+0.91%)
May 27, 2009 36.68 36.82 35.44 35.49 7,742,696 -1.18(-3.23%)
May 26, 2009 35.44 36.79 35.05 36.68 6,536,266 +1.17(+3.28%)
May 22, 2009 35.99 36.10 35.46 35.51 5,958,332 -0.30(-0.85%)
May 21, 2009 36.39 36.55 35.48 35.82 7,454,458 -1.05(-2.84%)
May 20, 2009 37.43 37.80 36.82 36.86 5,899,766 -0.18(-0.50%)
May 19, 2009 37.09 37.36 36.58 37.05 6,530,206 -0.14(-0.39%)
May 18, 2009 36.61 37.25 36.48 37.19 6,728,286 +0.82(+2.26%)
May 15, 2009 36.27 36.89 36.11 36.37 7,560,422 -0.01(-0.03%)
May 14, 2009 35.90 36.61 35.81 36.38 7,390,772 +0.63(+1.76%)
May 13, 2009 36.66 36.85 35.54 35.75 9,045,205 -1.63(-4.35%)
May 12, 2009 37.31 37.55 36.64 37.38 6,502,138 +0.26(+0.71%)
May 11, 2009 37.30 37.41 36.86 37.12 6,204,869 -0.62(-1.63%)
May 08, 2009 37.18 37.82 37.17 37.73 8,612,941 +0.97(+2.65%)
May 07, 2009 37.05 37.40 36.40 36.76 8,962,371 -0.38(-1.01%)
May 06, 2009 36.88 37.27 36.31 37.13 8,069,718 +0.45(+1.22%)
May 05, 2009 36.68 36.90 36.28 36.69 6,851,968 -0.03(-0.09%)
May 04, 2009 36.35 36.90 36.17 36.72 7,198,546 +0.38(+1.04%)
May 01, 2009 36.14 36.40 35.78 36.34 6,502,792 +0.18(+0.49%)
Apr 30, 2009 36.53 37.03 35.79 36.17 8,529,450 +0.05(+0.14%)
Apr 29, 2009 35.79 36.38 35.65 36.12 7,361,013 +0.61(+1.72%)
Apr 28, 2009 35.67 36.21 35.35 35.51 7,250,591 -0.50(-1.40%)
Apr 27, 2009 35.45 36.50 35.40 36.01 11,841,233 +0.22(+0.61%)
Apr 24, 2009 34.07 35.80 33.74 35.79 18,380,368 +1.75(+5.15%)
Apr 23, 2009 33.43 34.11 32.78 34.04 9,891,386 +0.72(+2.17%)
Apr 22, 2009 33.04 34.13 32.81 33.32 9,386,244 -0.11(-0.34%)
Apr 21, 2009 32.81 33.56 32.65 33.43 8,056,950 +0.80(+2.44%)
Apr 20, 2009 33.52 33.59 32.42 32.63 7,480,499 -1.16(-3.42%)
Apr 17, 2009 34.55 34.55 33.68 33.79 10,576,269 -0.60(-1.73%)
Apr 16, 2009 33.81 34.53 33.40 34.38 9,134,365 +0.65(+1.92%)
Apr 15, 2009 33.14 33.93 32.87 33.74 7,210,891 +0.50(+1.49%)
Apr 14, 2009 33.24 33.63 32.97 33.24 7,380,511 -0.26(-0.77%)
Apr 13, 2009 33.14 33.75 32.68 33.50 7,303,845 +0.14(+0.41%)
Apr 09, 2009 33.03 33.72 33.03 33.36 9,163,589 +1.10(+3.41%)
Apr 08, 2009 31.98 32.51 31.77 32.26 6,512,572 +0.36(+1.14%)
Apr 07, 2009 32.34 32.41 31.82 31.90 6,466,808 -0.80(-2.46%)
Apr 06, 2009 32.65 32.78 32.16 32.70 6,187,637 -0.02(-0.06%)
Apr 03, 2009 32.80 32.96 32.18 32.72 7,853,161 -0.01(-0.04%)
Apr 02, 2009 32.39 33.22 32.28 32.73 11,085,921 +0.93(+2.92%)
Apr 01, 2009 30.74 31.94 30.59 31.80 9,194,124 +0.58(+1.87%)
Mar 31, 2009 30.84 31.74 30.62 31.22 11,439,683 +0.67(+2.20%)
Mar 30, 2009 31.22 31.36 30.19 30.55 7,640,032 -1.49(-4.66%)
Mar 26, 2009 30.99 32.10 30.79 32.04 11,624,203 +1.26(+4.10%)
Mar 25, 2009 30.67 31.87 29.98 30.78 12,496,574 +0.45(+1.49%)
Mar 24, 2009 30.42 31.06 30.18 30.33 7,908,973 -0.64(-2.07%)
Mar 23, 2009 30.09 31.02 30.06 30.97 11,517,195 +2.13(+7.38%)
Mar 20, 2009 29.74 29.88 28.63 28.84 13,498,016 -0.97(-3.24%)
Mar 19, 2009 30.81 30.89 29.59 29.81 11,137,991 -1.09(-3.52%)
Mar 18, 2009 30.31 31.24 29.94 30.89 9,944,365 +0.28(+0.90%)
Mar 17, 2009 29.78 30.63 29.78 30.62 7,927,224 +0.81(+2.72%)
Mar 16, 2009 30.44 30.52 29.73 29.81 8,229,269 -0.33(-1.10%)
Mar 13, 2009 30.34 30.45 29.71 30.14 0 +0.00(+0.00%)
Mar 12, 2009 29.54 30.15 28.96 30.14 9,876,384 +0.75(+2.56%)
Mar 11, 2009 28.17 29.62 28.17 29.39 13,115,546 +0.82(+2.88%)
Mar 10, 2009 26.43 28.60 26.25 28.56 17,040,350 +2.15(+8.13%)
Mar 09, 2009 25.94 26.65 25.87 26.42 11,387,328 +0.15(+0.57%)
Mar 06, 2009 26.90 27.18 25.66 26.27 0 -0.43(-1.60%)
Mar 05, 2009 27.33 27.65 26.40 26.69 13,090,744 -1.45(-5.15%)
Mar 04, 2009 27.55 28.53 27.38 28.14 14,397,826 +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.