Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 38.70 39.02 38.19 38.98 5,541,506 +0.38(+0.97%)
May 28, 2009 38.39 38.83 37.70 38.60 5,762,122 +0.35(+0.91%)
May 27, 2009 39.53 39.68 38.19 38.25 7,184,308 -1.28(-3.23%)
May 26, 2009 38.19 39.65 37.78 39.53 6,064,883 +1.26(+3.28%)
May 22, 2009 38.79 38.90 38.22 38.27 5,528,629 -0.33(-0.85%)
May 21, 2009 39.22 39.39 38.24 38.60 6,916,857 -1.13(-2.84%)
May 20, 2009 40.34 40.74 39.68 39.73 5,474,286 -0.20(-0.50%)
May 19, 2009 39.97 40.26 39.42 39.93 6,059,262 -0.16(-0.39%)
May 18, 2009 39.45 40.14 39.32 40.08 6,243,058 +0.89(+2.26%)
May 15, 2009 39.09 39.76 38.92 39.20 7,015,182 -0.01(-0.03%)
May 14, 2009 38.69 39.46 38.59 39.21 6,857,767 +0.68(+1.76%)
May 13, 2009 39.51 39.72 38.30 38.53 8,392,886 -1.75(-4.35%)
May 12, 2009 40.21 40.47 39.49 40.28 6,033,219 +0.28(+0.71%)
May 11, 2009 40.20 40.32 39.72 40.00 5,757,389 -0.66(-1.63%)
May 08, 2009 40.07 40.76 40.06 40.66 7,991,795 +1.05(+2.65%)
May 07, 2009 39.93 40.30 39.23 39.61 8,316,026 -0.41(-1.01%)
May 06, 2009 39.75 40.17 39.13 40.02 7,487,749 +0.48(+1.21%)
May 05, 2009 39.53 39.76 39.10 39.54 6,357,820 -0.03(-0.09%)
May 04, 2009 39.17 39.76 38.99 39.57 6,679,404 +0.41(+1.04%)
May 01, 2009 38.95 39.23 38.56 39.17 6,033,826 +0.19(+0.49%)
Apr 30, 2009 39.37 39.91 38.57 38.98 7,914,326 +0.05(+0.14%)
Apr 29, 2009 38.57 39.21 38.42 38.92 6,830,154 +0.66(+1.72%)
Apr 28, 2009 38.44 39.03 38.10 38.27 6,727,695 -0.54(-1.40%)
Apr 27, 2009 38.20 39.34 38.15 38.81 10,987,271 +0.24(+0.61%)
Apr 24, 2009 36.72 38.59 36.37 38.57 17,054,818 +1.89(+5.15%)
Apr 23, 2009 36.03 36.77 35.33 36.68 9,178,042 +0.78(+2.17%)
Apr 22, 2009 35.61 36.78 35.36 35.91 8,709,330 -0.12(-0.34%)
Apr 21, 2009 35.36 36.17 35.19 36.03 7,475,902 +0.86(+2.44%)
Apr 20, 2009 36.13 36.20 34.94 35.17 6,941,023 -1.25(-3.42%)
Apr 17, 2009 37.24 37.24 36.30 36.41 9,813,533 -0.64(-1.73%)
Apr 16, 2009 36.44 37.22 36.00 37.06 8,475,616 +0.70(+1.92%)
Apr 15, 2009 35.72 36.57 35.43 36.36 6,690,858 +0.53(+1.49%)
Apr 14, 2009 35.82 36.24 35.53 35.83 6,848,246 -0.28(-0.77%)
Apr 13, 2009 35.72 36.37 35.22 36.10 6,777,109 +0.15(+0.41%)
Apr 09, 2009 35.60 36.34 35.60 35.95 8,502,732 +1.18(+3.41%)
Apr 08, 2009 34.46 35.03 34.24 34.77 6,042,901 +0.39(+1.14%)
Apr 07, 2009 34.86 34.92 34.29 34.38 6,000,437 -0.87(-2.46%)
Apr 06, 2009 35.19 35.32 34.66 35.24 5,741,400 -0.02(-0.06%)
Apr 03, 2009 35.34 35.52 34.68 35.26 7,286,809 -0.01(-0.04%)
Apr 02, 2009 34.91 35.80 34.79 35.28 10,286,430 +1.00(+2.92%)
Apr 01, 2009 33.12 34.42 32.97 34.28 8,531,065 +0.63(+1.87%)
Mar 31, 2009 33.23 34.21 33.00 33.65 10,614,680 +0.72(+2.20%)
Mar 30, 2009 33.65 33.79 32.54 32.92 7,089,051 -1.61(-4.66%)
Mar 26, 2009 33.40 34.60 33.18 34.53 10,785,892 +1.36(+4.10%)
Mar 25, 2009 33.06 34.35 32.31 33.17 11,595,350 +0.49(+1.49%)
Mar 24, 2009 32.79 33.47 32.52 32.69 7,338,596 -0.69(-2.07%)
Mar 23, 2009 32.43 33.44 32.39 33.38 10,686,602 +2.29(+7.38%)
Mar 20, 2009 32.05 32.20 30.86 31.08 12,524,571 -1.04(-3.24%)
Mar 19, 2009 33.21 33.29 31.89 32.12 10,334,745 -1.17(-3.52%)
Mar 18, 2009 32.66 33.67 32.27 33.29 9,227,201 +0.30(+0.90%)
Mar 17, 2009 32.09 33.01 32.09 33.00 7,355,531 +0.87(+2.72%)
Mar 16, 2009 32.81 32.89 32.04 32.12 7,635,793 -0.36(-1.10%)
Mar 13, 2009 32.70 32.82 32.02 32.48 0 +0.00(+0.00%)
Mar 12, 2009 31.84 32.50 31.21 32.48 9,164,122 +0.81(+2.56%)
Mar 11, 2009 30.36 31.92 30.36 31.67 12,169,683 +0.89(+2.88%)
Mar 10, 2009 28.49 30.82 28.29 30.78 15,811,440 +2.31(+8.13%)
Mar 09, 2009 27.95 28.73 27.88 28.47 10,566,101 +0.16(+0.57%)
Mar 06, 2009 28.99 29.29 27.66 28.31 0 -0.46(-1.60%)
Mar 05, 2009 29.46 29.80 28.45 28.77 12,146,670 -1.56(-5.15%)
Mar 04, 2009 29.69 30.74 29.50 30.33 13,359,489 +1.35(+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.