Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 42.39 42.70 41.45 42.26 2,321,907 +0.22(+0.52%)
May 28, 2009 42.52 42.89 41.35 42.04 932,797 +0.07(+0.17%)
May 27, 2009 42.47 43.21 41.83 41.97 611,517 -0.58(-1.36%)
May 26, 2009 41.40 42.69 40.85 42.55 1,110,045 +0.46(+1.09%)
May 22, 2009 42.33 42.55 41.48 42.09 614,651 -0.10(-0.24%)
May 21, 2009 42.73 43.05 41.56 42.19 737,332 -1.11(-2.56%)
May 20, 2009 43.58 45.09 43.09 43.30 870,669 +0.24(+0.56%)
May 19, 2009 42.64 43.80 42.64 43.06 772,321 +0.41(+0.96%)
May 18, 2009 41.47 42.65 40.69 42.65 829,680 +1.74(+4.25%)
May 17, 2009 40.39 41.64 40.15 40.91 76,330 -0.41(-0.99%)
May 15, 2009 40.39 41.64 40.15 41.32 815,701 +0.89(+2.20%)
May 14, 2009 40.33 41.35 40.10 40.43 1,261,722 +0.11(+0.27%)
May 13, 2009 41.77 41.81 40.00 40.32 1,102,004 -2.14(-5.04%)
May 12, 2009 42.68 43.05 41.81 42.46 1,098,588 +0.13(+0.31%)
May 11, 2009 42.13 43.15 41.89 42.33 751,693 -0.59(-1.37%)
May 08, 2009 43.31 43.66 42.15 42.92 935,619 +0.20(+0.47%)
May 07, 2009 43.40 44.12 41.00 42.72 1,384,223 -0.25(-0.58%)
May 06, 2009 43.76 44.90 42.55 42.97 1,315,178 -0.75(-1.72%)
May 05, 2009 44.19 44.30 43.29 43.72 1,250,286 -0.48(-1.09%)
May 04, 2009 43.86 44.20 43.47 44.20 736,860 +2.20(+5.24%)
May 01, 2009 42.90 42.93 41.40 42.00 558,114 -1.12(-2.60%)
Apr 30, 2009 43.00 44.28 42.85 43.12 803,267 +0.58(+1.36%)
Apr 29, 2009 41.60 42.74 41.48 42.54 646,278 +1.23(+2.98%)
Apr 28, 2009 40.43 41.98 40.01 41.31 709,396 +0.16(+0.39%)
Apr 27, 2009 40.18 41.85 40.18 41.15 741,170 -0.17(-0.41%)
Apr 24, 2009 39.51 41.70 39.51 41.32 944,168 +2.08(+5.30%)
Apr 23, 2009 39.40 39.94 38.65 39.24 972,106 +0.12(+0.31%)
Apr 22, 2009 37.16 40.09 37.11 39.12 813,034 +1.52(+4.04%)
Apr 21, 2009 36.46 37.63 36.00 37.60 552,431 +0.80(+2.17%)
Apr 20, 2009 38.00 38.06 36.46 36.80 754,116 -2.02(-5.20%)
Apr 17, 2009 38.90 39.00 38.30 38.82 596,222 -0.01(-0.03%)
Apr 16, 2009 38.38 38.99 37.79 38.83 485,472 +0.93(+2.45%)
Apr 15, 2009 37.52 38.02 37.00 37.90 598,700 +0.25(+0.66%)
Apr 14, 2009 38.77 38.87 37.59 37.65 527,960 -1.32(-3.39%)
Apr 13, 2009 38.70 39.20 37.99 38.97 778,050 -0.31(-0.79%)
Apr 09, 2009 38.13 39.34 37.82 39.28 760,537 +2.04(+5.48%)
Apr 08, 2009 36.67 37.62 36.57 37.24 679,323 +0.73(+2.00%)
Apr 07, 2009 36.72 37.37 35.96 36.51 976,515 -0.60(-1.62%)
Apr 06, 2009 37.59 37.70 36.45 37.11 1,104,035 -1.00(-2.62%)
Apr 03, 2009 36.08 38.17 35.38 38.11 1,372,277 +1.92(+5.31%)
Apr 02, 2009 35.42 36.76 35.36 36.19 1,355,787 +1.73(+5.02%)
Apr 01, 2009 33.63 34.75 32.52 34.46 751,334 +0.65(+1.92%)
Mar 31, 2009 33.37 34.45 32.95 33.81 834,437 +0.93(+2.83%)
Mar 30, 2009 33.39 33.72 32.33 32.88 678,320 -2.65(-7.46%)
Mar 26, 2009 33.71 35.58 33.66 35.53 1,126,351 +2.17(+6.50%)
Mar 25, 2009 33.26 33.72 32.27 33.36 1,085,536 +0.53(+1.61%)
Mar 24, 2009 33.41 33.45 32.71 32.83 900,130 -0.83(-2.47%)
Mar 23, 2009 32.90 33.67 32.67 33.66 2,021,398 +1.10(+3.38%)
Mar 20, 2009 34.10 34.25 32.26 32.56 935,651 -2.14(-6.18%)
Mar 19, 2009 34.91 35.36 34.21 34.70 1,150,689 +0.07(+0.21%)
Mar 18, 2009 33.20 34.89 32.89 34.63 1,078,707 +1.35(+4.07%)
Mar 17, 2009 32.26 33.28 31.39 33.28 783,187 +1.01(+3.13%)
Mar 16, 2009 32.77 33.03 32.09 32.27 894,226 +0.10(+0.31%)
Mar 13, 2009 31.84 32.28 31.26 32.17 0 +0.55(+1.74%)
Mar 12, 2009 30.33 31.81 29.98 31.62 1,101,545 +1.13(+3.71%)
Mar 11, 2009 28.93 30.67 28.63 30.49 1,610,751 +1.80(+6.27%)
Mar 10, 2009 27.95 29.09 27.86 28.69 951,405 +1.45(+5.32%)
Mar 09, 2009 26.69 27.75 26.47 27.24 1,060,325 +0.15(+0.55%)
Mar 06, 2009 28.25 28.29 26.29 27.09 0 -0.91(-3.25%)
Mar 05, 2009 28.66 28.84 27.51 28.00 1,128,581 -1.29(-4.40%)
Mar 04, 2009 28.65 29.69 28.43 29.29 1,047,882 +0.58(+2.02%)
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.