Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 42.44 42.50 41.67 42.42 1,173,282 +0.09(+0.21%)
May 28, 2009 41.76 42.53 41.08 42.33 1,292,362 +0.97(+2.35%)
May 27, 2009 41.57 42.07 41.28 41.36 1,173,627 -0.21(-0.51%)
May 26, 2009 40.07 41.73 40.07 41.57 899,438 +1.15(+2.85%)
May 22, 2009 39.80 40.70 39.62 40.42 1,098,255 +0.64(+1.61%)
May 21, 2009 40.24 40.24 39.36 39.78 921,610 -1.01(-2.48%)
May 20, 2009 41.08 41.76 40.74 40.79 1,304,443 -0.04(-0.10%)
May 19, 2009 39.96 41.25 39.96 40.83 1,719,884 +0.73(+1.82%)
May 18, 2009 38.90 40.14 38.90 40.10 1,538,700 +1.88(+4.92%)
May 15, 2009 37.45 38.71 37.45 38.22 1,657,700 +0.64(+1.70%)
May 14, 2009 37.57 38.11 37.47 37.58 1,111,156 -0.01(-0.03%)
May 13, 2009 37.85 37.89 37.08 37.59 731,190 -1.04(-2.69%)
May 12, 2009 39.10 39.12 37.85 38.63 875,660 -0.27(-0.69%)
May 11, 2009 39.32 39.99 38.72 38.90 923,904 -1.03(-2.58%)
May 08, 2009 38.40 39.93 38.37 39.93 1,615,906 +1.98(+5.22%)
May 07, 2009 39.02 39.17 37.67 37.95 1,402,852 -0.83(-2.14%)
May 06, 2009 38.86 39.09 38.42 38.78 1,124,679 +0.16(+0.41%)
May 05, 2009 38.07 38.68 37.95 38.62 1,176,422 +0.36(+0.94%)
May 04, 2009 37.80 38.26 37.74 38.26 1,560,539 -0.07(-0.18%)
May 01, 2009 38.16 38.78 37.87 38.33 1,011,078 -0.02(-0.05%)
Apr 30, 2009 39.33 39.84 37.89 38.35 1,476,618 -0.53(-1.36%)
Apr 29, 2009 37.66 39.23 37.40 38.88 1,256,360 +1.58(+4.24%)
Apr 28, 2009 36.00 37.99 35.33 37.30 2,274,457 +0.04(+0.11%)
Apr 27, 2009 36.18 38.20 36.02 37.26 1,796,197 +0.72(+1.97%)
Apr 24, 2009 37.00 37.05 36.22 36.54 2,521,862 -0.15(-0.41%)
Apr 23, 2009 36.63 37.38 36.00 36.69 2,106,014 +0.49(+1.35%)
Apr 22, 2009 35.91 37.20 35.91 36.20 2,058,144 +0.14(+0.39%)
Apr 21, 2009 35.49 36.44 35.36 36.06 1,690,744 +0.51(+1.43%)
Apr 20, 2009 35.79 36.01 35.23 35.55 1,651,372 -0.89(-2.44%)
Apr 17, 2009 35.94 36.64 35.71 36.44 2,461,640 +0.68(+1.90%)
Apr 16, 2009 34.54 35.93 34.21 35.76 1,530,248 +1.50(+4.38%)
Apr 15, 2009 33.78 34.51 33.78 34.26 1,514,118 +0.26(+0.76%)
Apr 14, 2009 33.75 34.24 33.38 34.00 1,405,413 -0.15(-0.44%)
Apr 13, 2009 34.80 34.88 33.61 34.15 1,839,346 -1.01(-2.87%)
Apr 09, 2009 35.00 35.18 33.72 35.16 1,140,766 +1.44(+4.27%)
Apr 08, 2009 33.46 33.81 33.22 33.72 884,200 +0.33(+0.99%)
Apr 07, 2009 33.52 34.03 33.07 33.39 1,360,318 -0.75(-2.20%)
Apr 06, 2009 33.23 34.19 32.60 34.14 1,312,377 +0.51(+1.52%)
Apr 03, 2009 34.22 34.63 33.15 33.63 1,321,304 -0.83(-2.41%)
Apr 02, 2009 33.68 35.12 33.05 34.46 1,155,679 +1.41(+4.27%)
Apr 01, 2009 32.13 33.18 31.84 33.05 684,348 +0.41(+1.26%)
Mar 31, 2009 32.64 33.27 32.26 32.64 1,042,464 +0.23(+0.71%)
Mar 30, 2009 33.44 33.44 32.03 32.41 1,302,042 -2.64(-7.53%)
Mar 26, 2009 33.80 35.05 33.78 35.05 1,191,005 +1.36(+4.04%)
Mar 25, 2009 33.61 34.52 32.85 33.69 1,103,453 +0.57(+1.72%)
Mar 24, 2009 32.86 33.49 32.82 33.12 1,137,245 -0.16(-0.48%)
Mar 23, 2009 32.71 33.29 32.48 33.28 1,442,063 +1.87(+5.95%)
Mar 20, 2009 32.21 32.60 31.19 31.41 2,098,597 -0.57(-1.77%)
Mar 19, 2009 32.71 33.03 31.82 31.98 1,618,220 -0.75(-2.28%)
Mar 18, 2009 31.79 33.17 31.20 32.72 1,961,685 +0.93(+2.93%)
Mar 17, 2009 31.31 31.79 30.32 31.79 1,614,836 +0.73(+2.35%)
Mar 16, 2009 30.64 31.88 30.61 31.06 2,469,805 +0.67(+2.20%)
Mar 13, 2009 30.74 31.05 29.92 30.39 0 -0.33(-1.07%)
Mar 12, 2009 30.21 30.85 29.77 30.72 1,596,418 +0.52(+1.72%)
Mar 11, 2009 29.99 30.61 29.76 30.20 1,464,324 +0.37(+1.24%)
Mar 10, 2009 28.42 29.88 28.09 29.83 2,113,411 +1.98(+7.11%)
Mar 09, 2009 27.99 28.75 27.67 27.85 1,248,616 -0.50(-1.76%)
Mar 06, 2009 28.65 29.94 27.75 28.35 0 +0.38(+1.36%)
Mar 05, 2009 28.93 28.93 27.83 27.97 1,994,890 -1.66(-5.60%)
Mar 04, 2009 29.21 30.05 28.78 29.63 1,655,687 +0.62(+2.14%)
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.