Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 31.35 31.69 30.28 31.50 7,873,964 +0.38(+1.22%)
May 28, 2009 29.90 31.16 29.68 31.12 7,096,780 +1.50(+5.06%)
May 27, 2009 31.34 31.48 29.58 29.62 8,887,687 -1.08(-3.52%)
May 26, 2009 29.83 30.76 29.45 30.70 8,917,859 +0.55(+1.82%)
May 22, 2009 30.58 30.99 29.83 30.15 5,238,494 -0.22(-0.72%)
May 21, 2009 29.62 30.83 29.62 30.37 7,463,098 -0.06(-0.20%)
May 20, 2009 32.24 32.90 30.25 30.43 10,160,549 -1.03(-3.27%)
May 19, 2009 31.08 32.27 30.58 31.46 10,329,382 +0.17(+0.54%)
May 18, 2009 30.04 31.45 29.80 31.29 12,862,270 +1.90(+6.46%)
May 15, 2009 31.08 31.18 29.29 29.39 11,200,222 -1.10(-3.61%)
May 14, 2009 28.65 31.06 28.49 30.49 14,172,601 +1.65(+5.72%)
May 13, 2009 31.28 31.60 28.51 28.84 17,022,368 -3.42(-10.60%)
May 12, 2009 33.30 33.45 31.17 32.26 11,878,823 -0.06(-0.19%)
May 11, 2009 34.06 34.63 32.18 32.32 16,792,485 -3.18(-8.96%)
May 08, 2009 32.70 35.59 32.48 35.50 14,905,775 +3.75(+11.81%)
May 07, 2009 33.52 34.10 31.19 31.75 18,649,163 -0.60(-1.85%)
May 06, 2009 28.41 32.54 28.41 32.35 21,369,822 +4.64(+16.74%)
May 05, 2009 28.18 29.07 27.28 27.71 13,621,939 -1.23(-4.25%)
May 04, 2009 27.76 29.02 27.14 28.94 19,323,685 +1.49(+5.43%)
May 01, 2009 28.81 28.94 27.01 27.45 15,330,903 -2.30(-7.73%)
Apr 30, 2009 30.21 31.28 29.50 29.75 12,026,416 +0.07(+0.24%)
Apr 29, 2009 28.29 30.12 27.85 29.68 10,369,022 +2.13(+7.73%)
Apr 28, 2009 27.51 28.28 27.17 27.55 6,912,033 -0.57(-2.03%)
Apr 27, 2009 28.18 28.73 27.76 28.12 9,533,003 -1.13(-3.86%)
Apr 24, 2009 28.49 29.98 27.96 29.25 13,460,194 +1.05(+3.72%)
Apr 23, 2009 26.16 28.36 25.84 28.20 11,099,733 +2.39(+9.26%)
Apr 22, 2009 26.47 27.45 24.91 25.81 14,511,884 -1.46(-5.35%)
Apr 21, 2009 24.15 27.43 23.75 27.27 11,999,374 +2.00(+7.91%)
Apr 20, 2009 27.50 27.63 25.23 25.27 10,274,560 -2.95(-10.45%)
Apr 17, 2009 27.73 28.85 26.99 28.22 13,379,076 +0.45(+1.62%)
Apr 16, 2009 28.75 28.92 26.89 27.77 10,612,957 -0.40(-1.42%)
Apr 15, 2009 26.09 28.33 25.20 28.17 12,478,126 +1.73(+6.54%)
Apr 14, 2009 28.55 29.41 26.25 26.44 15,692,077 -2.35(-8.16%)
Apr 13, 2009 26.30 29.34 26.01 28.79 11,983,919 +1.77(+6.55%)
Apr 09, 2009 25.89 27.55 25.55 27.02 17,835,176 +2.29(+9.26%)
Apr 08, 2009 26.30 26.98 23.78 24.73 15,415,711 +0.57(+2.36%)
Apr 07, 2009 24.51 24.75 24.07 24.16 10,261,384 -0.94(-3.75%)
Apr 06, 2009 24.72 25.58 24.38 25.10 10,747,355 -0.24(-0.95%)
Apr 03, 2009 24.69 25.75 24.26 25.34 13,240,379 +0.65(+2.63%)
Apr 02, 2009 24.98 25.44 24.43 24.69 15,123,777 +1.26(+5.38%)
Apr 01, 2009 21.73 23.60 21.25 23.43 13,477,277 +0.66(+2.90%)
Mar 31, 2009 21.92 23.28 21.77 22.77 17,693,840 +1.27(+5.91%)
Mar 30, 2009 23.10 23.15 21.26 21.50 13,144,988 -3.70(-14.68%)
Mar 26, 2009 24.40 25.50 23.77 25.20 19,591,437 +0.60(+2.44%)
Mar 25, 2009 23.82 24.66 22.47 24.60 19,052,777 +1.39(+5.99%)
Mar 24, 2009 23.03 24.59 22.70 23.21 17,247,499 -1.30(-5.30%)
Mar 23, 2009 22.75 24.80 22.74 24.51 20,074,626 +3.73(+17.95%)
Mar 20, 2009 22.54 22.91 20.42 20.78 24,878,993 -2.57(-11.01%)
Mar 19, 2009 25.81 26.49 22.21 23.35 25,023,642 -2.21(-8.65%)
Mar 18, 2009 21.91 26.73 21.25 25.56 31,191,937 +4.37(+20.62%)
Mar 17, 2009 19.24 21.25 18.70 21.19 18,621,238 +2.02(+10.54%)
Mar 16, 2009 18.26 21.80 17.75 19.17 29,707,562 +1.43(+8.06%)
Mar 13, 2009 17.49 18.12 16.07 17.74 0 +0.44(+2.54%)
Mar 12, 2009 14.99 17.48 14.32 17.30 24,741,557 +2.03(+13.29%)
Mar 11, 2009 15.51 16.83 13.93 15.27 23,126,455 +0.00(+0.00%)
Mar 10, 2009 13.24 15.34 12.91 15.27 26,801,259 +2.79(+22.36%)
Mar 09, 2009 11.76 13.07 11.52 12.48 17,538,377 +0.26(+2.13%)
Mar 06, 2009 12.35 12.96 11.37 12.22 0 +0.12(+0.99%)
Mar 05, 2009 13.90 14.00 11.44 12.10 29,930,624 -2.62(-17.80%)
Mar 04, 2009 14.48 15.49 12.78 14.72 33,751,842 -1.98(-11.86%)
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.