Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 22.31 22.53 21.54 22.25 12,670,099 +0.10(+0.46%)
May 28, 2009 22.34 22.65 21.71 22.15 12,964,316 -0.21(-0.94%)
May 27, 2009 23.43 23.43 22.34 22.35 12,025,014 -1.13(-4.80%)
May 26, 2009 22.13 23.64 22.13 23.48 12,413,947 +1.19(+5.32%)
May 22, 2009 22.43 22.68 21.70 22.30 9,384,436 -0.03(-0.14%)
May 21, 2009 22.58 22.88 22.03 22.33 11,346,267 -0.61(-2.68%)
May 20, 2009 23.76 24.18 22.91 22.94 9,547,073 -0.67(-2.82%)
May 19, 2009 22.98 24.02 22.98 23.61 11,256,278 +0.56(+2.45%)
May 18, 2009 22.54 23.13 22.50 23.05 11,564,751 +0.60(+2.68%)
May 15, 2009 22.88 23.34 22.31 22.44 10,930,974 -0.46(-1.99%)
May 14, 2009 22.49 23.51 22.38 22.90 12,533,446 +0.59(+2.64%)
May 13, 2009 22.94 22.97 21.96 22.31 17,171,770 -1.18(-5.02%)
May 12, 2009 24.40 24.43 22.95 23.49 14,703,249 -0.70(-2.88%)
May 11, 2009 23.72 24.57 23.22 24.19 13,974,502 +0.15(+0.61%)
May 08, 2009 24.24 24.69 23.50 24.04 16,568,430 -0.49(-1.99%)
May 07, 2009 25.50 25.57 24.09 24.53 13,739,215 -0.51(-2.03%)
May 06, 2009 26.35 26.35 24.70 25.04 12,592,565 -0.87(-3.35%)
May 05, 2009 25.53 26.29 25.28 25.90 11,926,550 +0.31(+1.21%)
May 04, 2009 23.81 25.64 23.46 25.59 18,474,240 +2.02(+8.55%)
May 01, 2009 24.21 24.45 23.46 23.58 8,788,024 -0.75(-3.07%)
Apr 30, 2009 24.15 24.70 23.78 24.33 14,152,837 +0.54(+2.27%)
Apr 29, 2009 24.07 24.67 23.58 23.79 10,494,449 -0.22(-0.92%)
Apr 28, 2009 24.06 24.62 23.86 24.01 8,049,203 -0.25(-1.02%)
Apr 27, 2009 24.74 25.10 24.16 24.26 10,536,723 -0.63(-2.55%)
Apr 24, 2009 25.23 25.67 24.73 24.89 11,065,526 -0.15(-0.58%)
Apr 23, 2009 25.47 25.73 24.54 25.04 9,998,935 -0.15(-0.60%)
Apr 22, 2009 25.02 26.66 24.90 25.19 15,980,122 -0.13(-0.53%)
Apr 21, 2009 24.29 25.40 24.24 25.32 9,047,390 +0.85(+3.47%)
Apr 20, 2009 24.71 24.72 24.13 24.47 10,458,998 -0.57(-2.28%)
Apr 17, 2009 24.46 25.35 24.02 25.04 14,305,415 +0.62(+2.54%)
Apr 16, 2009 24.31 24.64 23.72 24.42 12,004,116 +0.44(+1.85%)
Apr 15, 2009 24.06 24.22 23.54 23.98 10,093,485 -0.17(-0.71%)
Apr 14, 2009 25.47 25.64 24.14 24.15 18,157,068 -1.87(-7.19%)
Apr 13, 2009 25.82 26.21 25.37 26.02 9,493,837 -0.03(-0.10%)
Apr 09, 2009 25.62 26.27 25.38 26.04 15,420,076 +1.04(+4.16%)
Apr 08, 2009 24.52 25.28 24.41 25.00 14,129,212 +0.84(+3.46%)
Apr 07, 2009 24.57 24.64 24.10 24.17 9,755,595 -0.56(-2.28%)
Apr 06, 2009 25.13 25.25 24.59 24.73 12,066,196 -0.79(-3.08%)
Apr 03, 2009 25.11 25.56 24.92 25.52 13,053,608 +0.24(+0.95%)
Apr 02, 2009 25.10 26.19 25.04 25.28 21,759,322 +0.58(+2.34%)
Apr 01, 2009 23.85 24.84 23.57 24.70 13,931,958 +0.64(+2.66%)
Mar 31, 2009 23.65 24.41 23.38 24.06 17,894,590 +0.63(+2.68%)
Mar 30, 2009 23.51 23.61 22.99 23.43 14,036,305 -0.44(-1.86%)
Mar 26, 2009 23.45 24.88 23.32 23.88 55,384,772 +2.67(+12.58%)
Mar 25, 2009 21.30 21.95 20.45 21.21 19,517,620 +0.14(+0.66%)
Mar 24, 2009 21.26 21.52 20.79 21.07 16,161,947 -0.55(-2.52%)
Mar 23, 2009 20.92 21.66 20.75 21.61 15,762,512 +1.14(+5.57%)
Mar 20, 2009 21.17 21.36 20.05 20.47 16,432,315 -0.51(-2.42%)
Mar 19, 2009 21.05 21.33 20.34 20.98 19,109,028 +0.23(+1.13%)
Mar 18, 2009 19.95 21.06 19.81 20.75 19,885,586 +0.63(+3.15%)
Mar 17, 2009 18.79 20.14 18.55 20.11 27,150,414 +1.64(+8.85%)
Mar 16, 2009 19.01 19.15 18.41 18.48 13,343,448 -0.34(-1.82%)
Mar 13, 2009 18.67 18.98 17.37 18.82 0 +0.12(+0.64%)
Mar 12, 2009 18.06 18.77 17.75 18.70 17,065,208 +0.74(+4.13%)
Mar 11, 2009 17.96 18.17 17.40 17.96 19,186,146 +0.22(+1.21%)
Mar 10, 2009 16.04 18.02 15.90 17.74 25,555,338 +2.07(+13.18%)
Mar 09, 2009 16.16 16.16 15.59 15.67 17,710,122 +0.01(+0.08%)
Mar 06, 2009 16.46 16.64 15.19 15.66 0 -0.83(-5.04%)
Mar 05, 2009 17.25 17.90 16.26 16.49 19,039,494 -1.03(-5.86%)
Mar 04, 2009 17.37 17.77 16.90 17.52 17,261,004 +0.51(+3.02%)
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.