Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 29.40 29.99 29.19 29.82 1,490,928 +0.42(+1.43%)
May 28, 2009 29.06 30.10 28.66 29.40 975,610 +0.70(+2.44%)
May 27, 2009 28.50 29.16 28.18 28.70 565,174 -0.01(-0.03%)
May 26, 2009 27.57 29.00 27.41 28.71 617,569 +0.71(+2.54%)
May 22, 2009 28.23 28.82 27.84 28.00 397,131 -0.11(-0.39%)
May 21, 2009 28.43 28.97 27.89 28.11 1,001,164 -0.74(-2.56%)
May 20, 2009 28.53 29.36 28.05 28.85 889,716 +0.45(+1.58%)
May 19, 2009 27.46 28.65 27.12 28.40 810,100 +0.87(+3.16%)
May 18, 2009 27.09 27.53 26.88 27.53 477,263 +0.58(+2.15%)
May 15, 2009 26.93 27.06 26.07 26.95 736,426 +0.75(+2.86%)
May 14, 2009 26.10 26.43 25.97 26.20 829,937 +0.14(+0.54%)
May 13, 2009 26.44 26.61 25.94 26.06 955,101 -0.88(-3.27%)
May 12, 2009 27.43 27.61 26.43 26.94 579,814 -0.10(-0.37%)
May 11, 2009 26.19 27.31 25.82 27.04 738,696 +0.39(+1.46%)
May 08, 2009 27.01 27.12 26.20 26.65 952,358 -0.06(-0.22%)
May 07, 2009 27.85 27.89 26.43 26.71 2,238,253 -0.79(-2.87%)
May 06, 2009 27.34 27.58 26.48 27.50 875,361 +0.59(+2.19%)
May 05, 2009 26.32 27.21 26.32 26.91 1,383,322 -0.42(-1.54%)
May 04, 2009 27.05 27.61 26.67 27.33 977,348 -0.03(-0.11%)
May 01, 2009 27.52 27.53 27.07 27.36 436,851 -0.26(-0.94%)
Apr 30, 2009 27.26 27.96 27.07 27.62 774,314 +0.56(+2.07%)
Apr 29, 2009 26.55 27.34 26.55 27.06 841,783 +0.26(+0.97%)
Apr 28, 2009 26.94 26.98 26.05 26.80 628,733 -0.40(-1.47%)
Apr 27, 2009 26.63 27.52 26.63 27.20 750,040 +0.08(+0.29%)
Apr 24, 2009 26.70 27.32 26.44 27.12 542,182 +0.53(+1.99%)
Apr 23, 2009 26.32 26.67 25.93 26.59 795,401 +0.31(+1.18%)
Apr 22, 2009 25.84 26.80 25.84 26.28 497,731 +0.19(+0.73%)
Apr 21, 2009 25.55 26.18 25.43 26.09 702,132 +0.30(+1.16%)
Apr 20, 2009 25.63 26.20 25.63 25.79 481,774 -0.83(-3.12%)
Apr 17, 2009 27.03 27.03 26.20 26.62 1,100,680 -0.35(-1.30%)
Apr 16, 2009 26.74 27.08 26.40 26.97 651,652 +0.41(+1.54%)
Apr 15, 2009 27.38 27.38 26.13 26.56 782,063 -0.17(-0.64%)
Apr 14, 2009 26.77 27.10 26.40 26.73 684,941 -0.32(-1.18%)
Apr 13, 2009 27.06 27.50 26.70 27.05 965,892 -0.10(-0.37%)
Apr 09, 2009 27.06 27.30 26.80 27.15 1,498,881 +0.50(+1.88%)
Apr 08, 2009 26.92 27.07 26.34 26.65 1,013,610 -0.03(-0.11%)
Apr 07, 2009 25.78 26.94 25.75 26.68 1,047,499 -0.85(-3.09%)
Apr 06, 2009 27.40 27.73 26.90 27.53 1,388,560 +0.13(+0.47%)
Apr 03, 2009 26.46 27.40 26.46 27.40 812,099 +0.95(+3.59%)
Apr 02, 2009 25.66 26.73 25.66 26.45 1,229,126 +1.10(+4.34%)
Apr 01, 2009 24.87 25.73 24.61 25.35 658,004 +0.25(+1.00%)
Mar 31, 2009 25.12 25.74 24.92 25.10 1,539,661 +0.20(+0.80%)
Mar 30, 2009 25.07 25.07 24.16 24.90 973,112 -1.36(-5.18%)
Mar 26, 2009 24.86 26.35 24.62 26.26 1,406,180 +1.77(+7.23%)
Mar 25, 2009 24.59 24.95 23.79 24.49 728,593 +0.02(+0.08%)
Mar 24, 2009 24.85 25.01 24.31 24.47 610,549 -0.69(-2.74%)
Mar 23, 2009 24.15 25.16 23.62 25.16 947,641 +1.83(+7.84%)
Mar 20, 2009 24.43 24.66 23.30 23.33 1,120,685 -1.02(-4.19%)
Mar 19, 2009 24.48 24.48 23.95 24.35 1,453,614 +0.02(+0.08%)
Mar 18, 2009 22.58 24.44 22.35 24.33 2,102,401 +1.79(+7.94%)
Mar 17, 2009 22.36 22.54 21.61 22.54 1,213,477 +0.19(+0.85%)
Mar 16, 2009 22.07 22.64 21.96 22.35 1,756,625 +0.37(+1.68%)
Mar 13, 2009 21.38 22.09 20.81 21.98 1,721,857 +0.45(+2.09%)
Mar 12, 2009 20.83 21.73 20.42 21.53 1,484,550 +0.56(+2.67%)
Mar 11, 2009 19.73 21.15 19.60 20.97 1,914,130 +1.37(+6.99%)
Mar 10, 2009 18.43 19.66 18.26 19.60 1,627,107 +1.54(+8.53%)
Mar 09, 2009 18.17 18.72 18.03 18.06 993,299 -0.35(-1.90%)
Mar 06, 2009 18.46 18.81 18.00 18.41 1,091,468 +0.08(+0.44%)
Mar 05, 2009 18.83 19.48 18.28 18.33 1,732,592 -0.84(-4.38%)
Mar 04, 2009 19.10 19.46 18.72 19.17 1,428,411 -0.04(-0.21%)
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.