Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 29.42 29.54 29.02 29.54 4,154,216 +0.19(+0.64%)
May 28, 2009 29.09 29.42 28.88 29.35 3,849,431 +0.24(+0.84%)
May 27, 2009 29.93 30.00 29.02 29.11 4,021,223 -0.82(-2.74%)
May 26, 2009 29.09 29.93 28.97 29.93 4,686,128 +0.81(+2.78%)
May 22, 2009 28.94 29.40 28.91 29.12 2,962,522 +0.20(+0.71%)
May 21, 2009 29.03 29.19 28.66 28.91 3,838,577 -0.34(-1.17%)
May 20, 2009 29.31 29.59 29.19 29.26 3,461,700 +0.11(+0.39%)
May 19, 2009 29.58 29.62 29.11 29.14 5,878,658 -0.48(-1.63%)
May 18, 2009 28.97 29.63 28.83 29.63 4,476,487 +0.88(+3.07%)
May 15, 2009 28.77 29.03 28.65 28.74 5,164,357 -0.03(-0.10%)
May 14, 2009 29.40 29.47 28.75 28.77 4,496,801 -0.56(-1.92%)
May 13, 2009 29.38 29.60 29.19 29.34 3,967,567 -0.21(-0.71%)
May 12, 2009 29.54 29.63 29.20 29.55 3,959,121 +0.14(+0.48%)
May 11, 2009 29.37 29.60 29.19 29.40 4,301,388 -0.17(-0.58%)
May 08, 2009 29.67 29.83 29.35 29.57 5,091,526 +0.20(+0.68%)
May 07, 2009 29.20 29.49 28.99 29.37 6,448,783 +0.35(+1.21%)
May 06, 2009 28.66 29.11 28.39 29.02 5,215,424 +0.60(+2.12%)
May 05, 2009 28.56 28.66 28.32 28.42 3,108,154 -0.23(-0.81%)
May 04, 2009 28.58 28.65 28.49 28.65 4,213,864 +0.33(+1.17%)
May 01, 2009 28.03 28.35 27.90 28.32 3,622,168 +0.35(+1.24%)
Apr 30, 2009 28.53 28.71 27.84 27.98 5,437,643 -0.27(-0.95%)
Apr 29, 2009 28.63 28.68 28.08 28.24 4,100,446 -0.13(-0.46%)
Apr 28, 2009 28.00 28.65 28.00 28.37 3,692,998 +0.14(+0.48%)
Apr 27, 2009 28.21 28.38 27.95 28.24 5,557,664 +0.17(+0.59%)
Apr 24, 2009 28.18 28.24 27.67 28.07 5,135,194 -0.03(-0.12%)
Apr 23, 2009 28.27 28.39 27.70 28.11 6,070,494 -0.23(-0.82%)
Apr 22, 2009 28.35 28.69 27.90 28.34 5,317,645 -0.01(-0.04%)
Apr 21, 2009 28.35 28.87 28.16 28.35 3,998,395 -0.07(-0.24%)
Apr 20, 2009 28.34 28.89 28.26 28.42 5,448,325 -0.18(-0.64%)
Apr 17, 2009 28.47 28.78 28.12 28.60 5,726,161 +0.26(+0.92%)
Apr 16, 2009 28.11 28.43 27.76 28.34 3,287,842 +0.37(+1.32%)
Apr 15, 2009 27.42 28.03 27.32 27.97 3,527,178 +0.48(+1.74%)
Apr 14, 2009 27.31 27.68 27.18 27.49 4,237,202 -0.01(-0.02%)
Apr 13, 2009 27.29 27.64 27.05 27.50 4,640,106 +0.06(+0.21%)
Apr 09, 2009 27.30 27.63 27.06 27.44 4,741,013 +0.27(+1.01%)
Apr 08, 2009 27.36 27.50 26.89 27.17 5,282,509 -0.15(-0.54%)
Apr 07, 2009 27.54 27.85 27.29 27.31 5,004,683 -0.58(-2.06%)
Apr 06, 2009 27.71 28.05 27.58 27.89 4,440,003 -0.01(-0.02%)
Apr 03, 2009 28.09 28.20 27.58 27.90 4,463,165 -0.15(-0.53%)
Apr 02, 2009 27.49 28.31 27.08 28.04 6,829,851 +1.10(+4.10%)
Apr 01, 2009 25.99 27.02 25.73 26.94 5,807,738 +0.69(+2.62%)
Mar 31, 2009 26.65 26.65 26.07 26.25 7,177,876 -0.16(-0.60%)
Mar 30, 2009 26.58 26.85 26.19 26.41 4,045,081 -0.44(-1.65%)
Mar 26, 2009 26.82 26.89 26.38 26.85 4,946,460 +0.30(+1.11%)
Mar 25, 2009 26.48 26.81 26.15 26.56 6,768,255 +0.28(+1.08%)
Mar 24, 2009 26.33 26.89 26.23 26.27 6,309,045 -0.39(-1.45%)
Mar 23, 2009 26.11 26.66 26.10 26.66 9,065,347 +0.48(+1.85%)
Mar 20, 2009 26.49 26.75 26.08 26.18 6,041,628 -0.40(-1.52%)
Mar 19, 2009 27.01 27.07 26.26 26.58 4,594,860 -0.20(-0.74%)
Mar 18, 2009 26.57 27.23 26.38 26.78 5,012,380 +0.10(+0.36%)
Mar 17, 2009 26.70 26.89 26.40 26.68 4,721,566 +0.05(+0.19%)
Mar 16, 2009 26.45 27.09 26.39 26.63 5,067,008 +0.43(+1.65%)
Mar 13, 2009 25.78 26.36 25.63 26.20 0 +0.57(+2.22%)
Mar 12, 2009 25.20 25.68 24.92 25.63 5,504,347 +0.43(+1.72%)
Mar 11, 2009 25.48 25.67 25.02 25.20 6,054,133 -0.03(-0.14%)
Mar 10, 2009 25.08 25.36 24.81 25.23 6,061,453 +0.52(+2.10%)
Mar 09, 2009 24.78 25.04 24.51 24.71 4,848,856 -0.29(-1.16%)
Mar 06, 2009 25.32 25.61 24.51 25.00 0 -0.14(-0.57%)
Mar 05, 2009 26.08 26.08 24.90 25.15 6,507,997 -1.10(-4.19%)
Mar 04, 2009 26.20 26.58 25.68 26.24 5,457,057 +0.44(+1.71%)
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.