Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 40.00 41.20 39.78 40.78 3,207,669 +0.88(+2.21%)
May 28, 2009 40.56 40.79 39.19 39.90 1,835,435 -0.47(-1.16%)
May 27, 2009 41.21 41.71 40.16 40.36 1,429,227 -0.92(-2.23%)
May 26, 2009 38.91 41.45 38.75 41.28 1,578,674 +2.07(+5.29%)
May 22, 2009 39.50 39.70 38.23 39.21 1,219,309 +0.07(+0.18%)
May 21, 2009 39.07 39.87 38.79 39.14 1,516,880 -0.42(-1.07%)
May 20, 2009 40.22 40.80 39.37 39.56 1,577,469 -0.45(-1.13%)
May 19, 2009 40.16 40.40 39.52 40.01 1,903,784 -0.14(-0.36%)
May 18, 2009 39.31 40.16 39.31 40.16 1,549,280 +1.12(+2.87%)
May 15, 2009 39.01 40.00 38.79 39.04 1,324,836 +0.01(+0.04%)
May 14, 2009 38.45 39.98 38.45 39.02 1,475,322 +0.24(+0.61%)
May 13, 2009 39.27 39.27 38.40 38.78 2,080,668 -0.94(-2.37%)
May 12, 2009 40.46 40.90 38.61 39.73 2,250,318 -0.62(-1.55%)
May 11, 2009 41.31 41.31 40.19 40.35 1,863,005 -1.33(-3.19%)
May 08, 2009 42.43 42.43 41.12 41.68 2,170,782 -0.49(-1.16%)
May 07, 2009 43.06 43.36 41.96 42.17 2,340,173 -0.42(-0.98%)
May 06, 2009 42.98 43.21 41.81 42.58 2,835,831 -0.04(-0.10%)
May 05, 2009 43.06 43.68 42.55 42.62 1,949,684 -0.42(-0.98%)
May 04, 2009 43.09 43.18 42.48 43.05 1,816,291 +0.67(+1.58%)
May 01, 2009 42.63 43.30 42.24 42.38 2,514,993 -0.16(-0.37%)
Apr 30, 2009 42.34 44.19 41.73 42.54 3,437,142 +0.83(+1.98%)
Apr 29, 2009 43.47 44.36 41.09 41.71 9,479,502 -6.57(-13.61%)
Apr 28, 2009 47.35 49.01 46.73 48.29 1,655,692 +0.85(+1.79%)
Apr 27, 2009 48.72 48.72 47.10 47.44 2,466,263 -2.02(-4.09%)
Apr 24, 2009 48.82 50.04 48.45 49.46 1,330,341 +1.06(+2.19%)
Apr 23, 2009 48.92 49.52 47.66 48.40 1,508,159 -0.52(-1.06%)
Apr 22, 2009 47.37 49.85 47.21 48.92 1,591,647 +1.26(+2.65%)
Apr 21, 2009 46.03 47.94 45.24 47.66 1,716,747 +1.84(+4.01%)
Apr 20, 2009 46.60 46.63 45.34 45.82 1,245,572 -1.80(-3.78%)
Apr 17, 2009 46.77 47.92 46.55 47.62 1,082,306 +0.72(+1.53%)
Apr 16, 2009 45.70 47.29 45.64 46.90 1,183,910 +1.12(+2.45%)
Apr 15, 2009 45.83 46.36 45.14 45.78 991,108 -0.37(-0.81%)
Apr 14, 2009 46.72 47.29 45.84 46.16 918,055 -1.16(-2.44%)
Apr 13, 2009 47.13 47.56 46.76 47.31 1,058,637 -0.10(-0.21%)
Apr 09, 2009 46.02 47.41 45.67 47.41 1,092,129 +2.35(+5.21%)
Apr 08, 2009 44.56 45.12 44.00 45.06 1,153,876 +0.95(+2.15%)
Apr 07, 2009 44.78 45.01 43.30 44.12 1,552,794 -1.28(-2.83%)
Apr 06, 2009 45.85 46.06 44.47 45.40 1,914,180 -0.80(-1.72%)
Apr 03, 2009 44.17 46.20 43.98 46.20 2,154,086 +2.14(+4.85%)
Apr 02, 2009 42.72 44.54 42.34 44.06 2,454,040 +2.00(+4.76%)
Apr 01, 2009 40.56 42.22 40.19 42.06 1,345,039 +1.07(+2.61%)
Mar 31, 2009 41.25 41.47 40.37 40.99 1,284,392 -0.06(-0.16%)
Mar 30, 2009 41.17 41.54 40.49 41.05 1,241,029 -1.35(-3.18%)
Mar 26, 2009 42.55 42.77 42.04 42.40 3,824,928 +0.53(+1.27%)
Mar 25, 2009 41.93 42.67 40.71 41.87 2,165,755 +0.16(+0.38%)
Mar 24, 2009 41.81 42.78 41.58 41.71 1,912,506 -0.56(-1.32%)
Mar 23, 2009 40.92 42.27 40.84 42.27 1,275,353 +2.43(+6.09%)
Mar 20, 2009 41.13 41.42 39.47 39.85 2,122,781 -0.61(-1.51%)
Mar 19, 2009 40.36 41.30 40.23 40.46 1,658,658 +0.05(+0.12%)
Mar 18, 2009 38.92 40.96 38.53 40.41 2,254,195 +1.53(+3.94%)
Mar 17, 2009 37.59 38.88 37.57 38.88 1,695,626 +1.36(+3.62%)
Mar 16, 2009 38.81 39.01 37.49 37.52 1,565,718 -0.94(-2.44%)
Mar 13, 2009 38.17 38.72 37.62 38.46 0 +0.33(+0.87%)
Mar 12, 2009 36.42 38.34 36.29 38.13 1,424,582 +1.68(+4.61%)
Mar 11, 2009 36.51 37.09 36.14 36.45 1,284,167 +0.15(+0.42%)
Mar 10, 2009 34.77 36.35 34.66 36.30 1,857,897 +1.84(+5.35%)
Mar 09, 2009 33.86 34.74 33.85 34.46 2,554,575 +0.26(+0.76%)
Mar 06, 2009 34.73 35.10 33.06 34.20 0 -0.30(-0.87%)
Mar 05, 2009 34.73 35.77 34.14 34.50 2,052,352 -0.92(-2.59%)
Mar 04, 2009 34.88 35.97 34.17 35.42 1,688,403 -0.07(-0.20%)
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.