Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 30.88 31.21 30.64 31.21 2,103,044 +0.53(+1.74%)
May 28, 2009 30.78 30.90 30.29 30.67 2,188,927 +0.14(+0.47%)
May 27, 2009 31.36 31.50 30.44 30.53 1,982,782 -0.94(-3.00%)
May 26, 2009 30.40 31.53 30.38 31.47 1,504,311 +0.79(+2.59%)
May 22, 2009 30.76 31.17 30.66 30.68 1,301,718 +0.02(+0.05%)
May 21, 2009 30.66 30.89 30.44 30.66 2,088,113 -0.30(-0.97%)
May 20, 2009 30.74 31.43 30.63 30.96 2,048,105 +0.40(+1.31%)
May 19, 2009 30.73 30.93 30.46 30.56 2,512,568 -0.22(-0.71%)
May 18, 2009 30.52 30.82 30.40 30.78 2,078,685 +0.48(+1.60%)
May 15, 2009 30.39 30.65 30.09 30.29 2,746,082 -0.62(-2.00%)
May 14, 2009 30.58 31.14 30.51 30.91 2,087,885 +0.32(+1.04%)
May 13, 2009 31.59 31.59 30.47 30.60 2,460,881 -1.29(-4.06%)
May 12, 2009 31.82 32.07 31.47 31.89 1,708,473 +0.33(+1.03%)
May 11, 2009 31.74 31.96 31.44 31.56 2,439,898 -0.47(-1.46%)
May 08, 2009 32.65 32.65 31.89 32.03 2,528,605 -0.23(-0.72%)
May 07, 2009 32.58 32.70 32.06 32.27 2,568,426 -0.21(-0.64%)
May 06, 2009 33.39 33.45 32.32 32.48 2,235,095 -0.58(-1.77%)
May 05, 2009 33.27 33.28 32.91 33.06 1,638,613 -0.28(-0.83%)
May 04, 2009 32.07 33.42 32.07 33.34 3,100,037 +1.50(+4.72%)
May 01, 2009 32.15 32.21 31.55 31.83 1,952,584 -0.38(-1.17%)
Apr 30, 2009 32.96 33.04 31.98 32.21 2,259,760 -0.33(-1.03%)
Apr 29, 2009 32.12 32.76 32.07 32.54 2,036,641 +0.63(+1.99%)
Apr 28, 2009 31.01 32.20 31.01 31.91 2,655,977 +0.65(+2.09%)
Apr 27, 2009 31.36 31.92 31.21 31.26 2,697,795 -0.42(-1.32%)
Apr 24, 2009 31.21 31.88 31.00 31.67 2,035,419 +0.68(+2.18%)
Apr 23, 2009 30.94 31.16 30.72 31.00 3,168,816 +0.06(+0.19%)
Apr 22, 2009 31.12 31.47 30.85 30.94 2,811,985 -0.35(-1.12%)
Apr 21, 2009 31.25 31.32 30.92 31.29 2,230,887 +0.01(+0.03%)
Apr 20, 2009 31.16 31.41 31.08 31.28 2,717,574 -0.19(-0.61%)
Apr 17, 2009 31.27 31.70 31.00 31.47 2,381,879 +0.35(+1.13%)
Apr 16, 2009 31.36 31.42 30.90 31.12 1,974,166 -0.12(-0.37%)
Apr 15, 2009 30.96 31.42 30.86 31.24 2,431,574 +0.23(+0.75%)
Apr 14, 2009 30.37 31.17 30.18 31.00 2,373,353 +0.25(+0.81%)
Apr 13, 2009 30.70 31.00 30.29 30.75 1,759,684 -0.13(-0.43%)
Apr 09, 2009 30.79 30.91 30.56 30.89 1,686,682 +0.69(+2.27%)
Apr 08, 2009 29.67 30.24 29.58 30.20 1,639,351 +0.60(+2.03%)
Apr 07, 2009 29.49 30.04 29.44 29.60 2,224,974 -0.29(-0.98%)
Apr 06, 2009 29.81 29.94 29.41 29.89 1,457,419 -0.03(-0.11%)
Apr 03, 2009 29.54 29.93 29.25 29.93 2,486,249 +0.41(+1.39%)
Apr 02, 2009 29.58 30.00 29.28 29.52 3,308,468 +0.43(+1.49%)
Apr 01, 2009 28.68 29.27 28.50 29.08 3,092,065 +0.07(+0.23%)
Mar 31, 2009 28.90 29.34 28.40 29.02 2,654,813 +0.46(+1.61%)
Mar 30, 2009 28.30 28.60 27.81 28.56 2,331,086 -0.79(-2.70%)
Mar 26, 2009 29.02 29.45 28.79 29.35 2,972,782 +0.66(+2.30%)
Mar 25, 2009 28.45 28.84 28.06 28.69 3,793,075 +0.48(+1.69%)
Mar 24, 2009 28.09 28.76 28.01 28.21 2,970,393 -0.16(-0.56%)
Mar 23, 2009 27.94 28.40 27.83 28.37 2,637,939 +1.37(+5.07%)
Mar 20, 2009 27.48 27.68 26.97 27.00 2,637,975 -0.63(-2.28%)
Mar 19, 2009 27.29 28.00 27.35 27.63 3,188,109 -0.01(-0.02%)
Mar 18, 2009 27.29 27.79 27.09 27.64 3,759,465 +0.07(+0.24%)
Mar 17, 2009 26.80 27.57 26.59 27.57 3,503,549 +0.72(+2.68%)
Mar 16, 2009 27.10 27.50 26.80 26.85 3,635,757 -0.08(-0.28%)
Mar 13, 2009 26.63 27.04 26.28 26.93 0 +0.45(+1.70%)
Mar 12, 2009 25.83 26.55 25.44 26.48 3,636,650 +0.49(+1.90%)
Mar 11, 2009 25.80 26.15 25.65 25.98 5,290,497 +0.21(+0.81%)
Mar 10, 2009 25.37 26.01 24.75 25.77 4,423,204 +0.84(+3.35%)
Mar 09, 2009 24.73 25.26 24.57 24.94 3,777,042 -0.04(-0.17%)
Mar 06, 2009 25.34 25.44 24.45 24.98 0 -0.05(-0.20%)
Mar 05, 2009 25.07 25.22 24.54 25.03 5,278,561 -0.56(-2.18%)
Mar 04, 2009 25.75 25.93 25.37 25.59 4,426,052 -0.27(-1.06%)
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.