Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 41.72 42.39 41.11 42.36 1,912,225 +0.62(+1.49%)
May 28, 2009 41.49 41.80 40.85 41.74 1,944,843 +0.69(+1.68%)
May 27, 2009 41.96 42.14 40.99 41.05 1,929,198 -0.88(-2.10%)
May 26, 2009 40.32 41.95 40.00 41.93 2,040,981 +1.21(+2.97%)
May 22, 2009 40.70 41.23 40.50 40.72 1,302,200 +0.22(+0.54%)
May 21, 2009 40.95 41.40 40.04 40.50 2,081,646 -0.85(-2.06%)
May 20, 2009 41.44 42.07 41.05 41.35 2,702,257 +0.35(+0.85%)
May 19, 2009 41.34 41.53 40.84 41.00 1,981,487 -0.77(-1.84%)
May 18, 2009 40.16 41.77 40.10 41.77 2,444,799 +1.73(+4.32%)
May 15, 2009 39.41 40.35 39.21 40.04 2,020,172 +0.43(+1.09%)
May 14, 2009 39.73 39.80 39.25 39.61 2,050,952 +0.30(+0.76%)
May 13, 2009 40.15 40.15 39.19 39.31 1,928,140 -0.63(-1.58%)
May 12, 2009 40.22 40.65 39.48 39.94 1,593,057 -0.19(-0.47%)
May 11, 2009 39.72 40.57 39.21 40.13 2,277,019 +0.00(+0.00%)
May 08, 2009 39.73 40.41 39.61 40.13 3,031,446 +0.52(+1.31%)
May 07, 2009 39.84 40.48 39.26 39.61 2,427,677 -0.34(-0.85%)
May 06, 2009 39.77 40.12 39.23 39.95 2,269,677 +0.29(+0.73%)
May 05, 2009 39.30 39.77 38.95 39.66 1,817,116 +0.29(+0.74%)
May 04, 2009 38.85 40.21 38.78 39.37 3,573,842 -0.22(-0.56%)
May 01, 2009 37.58 40.29 37.58 39.59 3,162,541 +2.27(+6.08%)
Apr 30, 2009 37.29 37.61 36.79 37.32 2,749,752 +0.28(+0.76%)
Apr 29, 2009 36.32 37.58 36.00 37.04 2,886,627 +0.89(+2.46%)
Apr 28, 2009 36.01 36.53 35.98 36.15 1,901,194 -0.15(-0.41%)
Apr 27, 2009 36.00 36.90 36.00 36.30 2,013,238 -0.37(-1.01%)
Apr 24, 2009 36.03 36.97 35.56 36.67 2,392,125 +0.76(+2.12%)
Apr 23, 2009 35.57 36.06 35.21 35.91 1,955,482 -0.16(-0.44%)
Apr 22, 2009 35.80 36.95 35.80 36.07 2,848,736 -0.51(-1.39%)
Apr 21, 2009 35.69 36.60 35.65 36.58 2,488,137 +0.73(+2.04%)
Apr 20, 2009 36.05 36.25 35.77 35.85 2,393,747 -0.82(-2.24%)
Apr 17, 2009 37.48 37.50 36.40 36.67 3,374,595 -0.77(-2.06%)
Apr 16, 2009 36.88 37.59 36.74 37.44 2,256,681 +0.86(+2.35%)
Apr 15, 2009 36.03 36.60 36.01 36.58 2,512,420 +0.20(+0.55%)
Apr 14, 2009 37.10 37.10 35.92 36.38 2,104,076 -0.07(-0.19%)
Apr 13, 2009 36.26 36.74 35.91 36.45 2,026,482 -0.05(-0.14%)
Apr 09, 2009 37.17 37.17 36.06 36.50 3,280,459 +0.23(+0.63%)
Apr 08, 2009 36.13 36.49 35.76 36.27 2,413,215 +0.51(+1.43%)
Apr 07, 2009 36.21 36.50 35.72 35.76 2,143,990 -1.00(-2.72%)
Apr 06, 2009 37.04 37.04 36.12 36.76 2,636,449 -0.25(-0.68%)
Apr 03, 2009 37.10 37.19 36.34 37.01 2,997,458 +0.17(+0.46%)
Apr 02, 2009 35.85 37.33 35.85 36.84 4,339,773 +0.12(+0.33%)
Apr 01, 2009 37.44 37.44 36.19 36.72 3,577,336 +0.26(+0.71%)
Mar 31, 2009 35.57 36.90 35.22 36.46 2,809,821 +1.12(+3.17%)
Mar 30, 2009 35.40 35.70 34.93 35.34 3,129,794 -1.64(-4.43%)
Mar 26, 2009 36.58 37.03 36.15 36.98 2,334,649 +0.84(+2.32%)
Mar 25, 2009 35.88 36.65 35.09 36.14 2,668,894 +0.55(+1.55%)
Mar 24, 2009 36.31 36.50 35.56 35.59 2,100,377 -1.37(-3.71%)
Mar 23, 2009 35.65 37.21 34.51 36.96 3,643,758 +2.86(+8.39%)
Mar 20, 2009 34.95 35.60 33.97 34.10 3,470,584 -0.49(-1.42%)
Mar 19, 2009 34.34 35.37 34.34 34.59 1,843,387 -0.58(-1.65%)
Mar 18, 2009 34.13 35.45 33.60 35.17 3,238,514 +1.05(+3.08%)
Mar 17, 2009 33.00 34.27 32.81 34.12 2,227,441 +1.22(+3.71%)
Mar 16, 2009 33.03 33.74 32.67 32.90 2,476,855 +0.07(+0.21%)
Mar 13, 2009 32.74 33.13 32.14 32.83 1,841,586 -0.03(-0.09%)
Mar 12, 2009 31.71 32.92 31.25 32.86 2,312,420 +0.99(+3.11%)
Mar 11, 2009 31.39 32.14 31.13 31.87 2,354,197 +0.54(+1.72%)
Mar 10, 2009 30.12 31.33 29.53 31.33 3,017,325 +1.69(+5.70%)
Mar 09, 2009 30.31 30.93 29.46 29.64 2,215,981 -1.06(-3.45%)
Mar 06, 2009 30.67 31.29 30.15 30.70 2,658,871 +0.25(+0.82%)
Mar 05, 2009 31.28 31.66 30.45 30.45 2,579,811 -1.48(-4.64%)
Mar 04, 2009 31.58 32.26 31.30 31.93 2,374,997 -0.09(-0.28%)
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.