Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 104.13 107.87 102.35 107.87 1,572,166 +4.17(+4.02%)
May 28, 2009 101.06 104.08 100.66 103.70 704,930 +2.85(+2.83%)
May 27, 2009 104.80 106.18 100.43 100.84 870,486 -3.94(-3.76%)
May 26, 2009 98.53 104.78 98.29 104.78 1,499,828 +4.88(+4.88%)
May 22, 2009 96.81 100.94 95.68 99.90 1,307,763 +4.04(+4.21%)
May 21, 2009 91.56 95.96 90.96 95.86 2,050,236 +3.10(+3.35%)
May 20, 2009 95.89 96.76 92.30 92.76 773,233 -1.70(-1.80%)
May 19, 2009 98.41 98.41 93.76 94.46 1,245,049 -3.13(-3.21%)
May 18, 2009 96.88 98.08 94.85 97.60 1,466,529 +2.37(+2.49%)
May 15, 2009 94.69 97.56 92.53 95.23 1,393,808 +0.53(+0.56%)
May 14, 2009 93.69 96.17 92.81 94.70 912,333 +1.33(+1.43%)
May 13, 2009 95.09 96.49 93.15 93.37 1,273,414 -3.36(-3.47%)
May 12, 2009 96.07 99.07 94.11 96.73 1,187,901 +0.66(+0.69%)
May 11, 2009 98.27 99.64 95.86 96.07 917,689 -4.26(-4.25%)
May 08, 2009 100.18 101.09 96.72 100.33 1,785,216 +2.62(+2.68%)
May 07, 2009 107.26 107.27 97.16 97.71 2,416,181 -7.55(-7.17%)
May 06, 2009 106.85 108.46 103.82 105.26 1,603,588 -1.39(-1.30%)
May 05, 2009 105.67 108.61 105.19 106.64 1,508,705 -0.20(-0.19%)
May 04, 2009 101.56 107.02 101.55 106.85 1,185,776 +6.47(+6.45%)
May 01, 2009 99.92 101.06 97.72 100.38 1,714,681 +1.28(+1.30%)
Apr 30, 2009 102.12 103.45 99.05 99.09 997,962 -3.05(-2.99%)
Apr 29, 2009 101.85 102.75 99.81 102.14 945,540 +2.83(+2.85%)
Apr 28, 2009 100.62 101.08 99.10 99.31 762,912 -1.77(-1.75%)
Apr 27, 2009 101.44 103.65 100.11 101.08 1,016,637 -1.15(-1.12%)
Apr 24, 2009 98.33 103.28 96.75 102.23 1,882,662 +2.33(+2.33%)
Apr 23, 2009 94.30 100.12 92.27 99.90 2,171,777 +7.80(+8.47%)
Apr 22, 2009 92.31 96.37 90.54 92.10 2,504,391 -1.77(-1.89%)
Apr 21, 2009 81.15 93.92 80.56 93.87 2,307,253 +10.29(+12.31%)
Apr 20, 2009 91.27 91.27 83.45 83.58 1,661,179 -8.34(-9.07%)
Apr 17, 2009 88.72 93.19 87.71 91.92 1,264,672 -0.46(-0.50%)
Apr 16, 2009 92.79 96.37 89.60 92.38 1,037,955 -1.62(-1.73%)
Apr 15, 2009 89.03 94.28 87.91 94.00 995,176 +4.61(+5.15%)
Apr 14, 2009 93.58 94.25 89.22 89.40 1,116,501 -4.86(-5.15%)
Apr 13, 2009 91.81 95.33 90.93 94.25 1,419,187 +0.90(+0.96%)
Apr 09, 2009 91.64 93.89 89.27 93.36 1,248,975 +6.10(+6.99%)
Apr 08, 2009 86.98 89.18 85.00 87.26 1,816,939 +0.30(+0.34%)
Apr 07, 2009 89.81 90.94 86.59 86.96 1,208,688 -5.27(-5.71%)
Apr 06, 2009 91.60 93.67 90.17 92.23 1,228,380 -1.10(-1.18%)
Apr 03, 2009 91.22 93.44 90.78 93.33 1,052,253 +1.08(+1.17%)
Apr 02, 2009 89.95 93.91 88.47 92.25 1,779,860 +3.87(+4.38%)
Apr 01, 2009 87.15 89.55 86.70 88.38 1,926,832 +0.44(+0.50%)
Mar 31, 2009 85.55 88.53 83.47 87.94 1,435,016 +3.48(+4.12%)
Mar 30, 2009 83.55 87.55 83.44 84.46 1,743,712 -7.98(-8.63%)
Mar 26, 2009 89.64 92.54 86.38 92.44 1,804,796 +2.80(+3.12%)
Mar 25, 2009 87.95 90.91 84.79 89.64 1,300,646 +2.78(+3.20%)
Mar 24, 2009 87.17 94.00 86.66 86.86 1,809,452 -3.73(-4.12%)
Mar 23, 2009 84.28 90.67 83.69 90.60 2,242,262 +13.53(+17.55%)
Mar 20, 2009 77.58 78.81 76.27 77.07 1,152,762 +0.11(+0.15%)
Mar 19, 2009 81.55 82.50 76.66 76.96 1,695,614 -5.55(-6.72%)
Mar 18, 2009 72.70 82.82 72.12 82.50 1,924,091 +8.32(+11.21%)
Mar 17, 2009 70.55 74.18 69.48 74.18 790,930 +3.92(+5.57%)
Mar 16, 2009 73.65 74.66 69.96 70.27 1,088,078 -2.77(-3.80%)
Mar 13, 2009 73.89 75.24 71.38 73.04 0 -2.16(-2.88%)
Mar 12, 2009 71.01 75.54 69.52 75.20 1,121,410 +3.98(+5.59%)
Mar 11, 2009 68.29 72.03 66.97 71.22 1,311,197 +3.25(+4.79%)
Mar 10, 2009 62.77 67.98 62.39 67.97 1,193,898 +6.49(+10.56%)
Mar 09, 2009 61.20 63.32 60.53 61.47 796,985 -1.01(-1.62%)
Mar 06, 2009 64.26 64.26 60.13 62.49 0 +0.54(+0.87%)
Mar 05, 2009 62.54 65.08 61.89 61.95 803,346 -2.68(-4.14%)
Mar 04, 2009 62.35 66.52 61.45 64.63 2,261,424 +2.70(+4.35%)
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.