Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 37.72 38.32 36.90 37.82 475,597 +0.51(+1.37%)
May 28, 2009 36.92 37.43 35.48 37.31 649,347 +1.05(+2.90%)
May 27, 2009 37.60 37.91 36.02 36.26 670,865 -1.46(-3.87%)
May 26, 2009 35.67 38.04 35.28 37.72 759,334 +1.67(+4.63%)
May 22, 2009 39.03 39.03 35.67 36.05 1,069,833 +0.26(+0.73%)
May 21, 2009 37.30 37.56 35.25 35.79 599,166 -2.15(-5.67%)
May 20, 2009 38.25 39.94 37.72 37.94 720,757 +0.36(+0.96%)
May 19, 2009 37.45 38.13 36.34 37.58 664,639 -0.08(-0.21%)
May 18, 2009 36.25 37.82 36.25 37.66 685,711 +2.44(+6.93%)
May 15, 2009 35.97 36.49 34.73 35.22 517,515 -1.02(-2.81%)
May 14, 2009 36.37 37.40 35.76 36.24 467,422 -0.17(-0.47%)
May 13, 2009 37.55 37.71 35.62 36.41 696,441 -1.83(-4.79%)
May 12, 2009 38.27 39.03 36.36 38.24 688,696 +0.42(+1.11%)
May 11, 2009 37.87 38.49 36.62 37.82 850,366 -1.15(-2.95%)
May 08, 2009 34.84 40.27 34.84 38.97 1,354,731 +3.14(+8.76%)
May 07, 2009 38.19 39.99 34.42 35.83 1,237,930 -0.31(-0.86%)
May 06, 2009 34.52 37.64 34.52 36.14 1,139,570 +2.38(+7.05%)
May 05, 2009 34.57 34.71 33.46 33.76 753,803 -0.56(-1.63%)
May 04, 2009 33.92 34.45 33.55 34.32 2,034,174 +4.20(+13.94%)
May 01, 2009 30.72 31.42 29.43 30.12 883,136 -0.59(-1.92%)
Apr 30, 2009 35.98 38.12 30.50 30.71 2,211,869 -6.01(-16.37%)
Apr 29, 2009 35.65 37.39 35.52 36.72 875,482 +1.38(+3.90%)
Apr 28, 2009 34.01 35.37 34.01 35.34 771,310 +0.86(+2.49%)
Apr 27, 2009 34.15 34.87 33.66 34.48 709,657 -0.41(-1.18%)
Apr 24, 2009 33.34 35.17 33.11 34.89 661,219 +2.09(+6.37%)
Apr 23, 2009 33.93 34.20 31.83 32.80 556,355 -0.98(-2.90%)
Apr 22, 2009 32.04 34.90 31.49 33.78 834,053 +1.45(+4.48%)
Apr 21, 2009 30.72 32.35 30.33 32.33 561,453 +1.31(+4.22%)
Apr 20, 2009 31.35 32.00 30.62 31.02 397,940 -1.60(-4.90%)
Apr 17, 2009 31.75 32.72 31.65 32.62 388,161 +0.99(+3.13%)
Apr 16, 2009 30.65 31.73 30.31 31.63 579,817 +1.25(+4.11%)
Apr 15, 2009 28.48 30.46 28.47 30.38 1,060,783 +1.62(+5.63%)
Apr 14, 2009 28.56 29.05 28.06 28.76 473,891 -0.07(-0.24%)
Apr 13, 2009 28.78 29.17 27.89 28.83 662,394 -0.62(-2.11%)
Apr 09, 2009 29.27 29.78 28.99 29.45 731,200 +0.91(+3.19%)
Apr 08, 2009 28.80 28.89 28.05 28.54 563,357 -0.19(-0.66%)
Apr 07, 2009 29.87 29.87 28.34 28.73 868,808 -1.67(-5.49%)
Apr 06, 2009 31.35 31.35 29.79 30.40 743,391 -1.29(-4.07%)
Apr 03, 2009 30.15 31.70 30.04 31.69 681,315 +1.37(+4.52%)
Apr 02, 2009 29.63 30.82 29.15 30.32 786,635 +1.47(+5.10%)
Apr 01, 2009 28.27 29.18 27.45 28.85 847,009 +0.41(+1.44%)
Mar 31, 2009 28.63 29.28 27.62 28.44 987,445 +0.83(+3.01%)
Mar 30, 2009 27.18 27.85 26.33 27.61 1,290,538 -1.74(-5.93%)
Mar 26, 2009 29.81 30.93 29.00 29.35 1,027,594 -0.51(-1.71%)
Mar 25, 2009 29.96 30.50 28.94 29.86 941,625 +0.01(+0.03%)
Mar 24, 2009 30.26 31.01 29.66 29.85 879,850 -0.79(-2.58%)
Mar 23, 2009 29.72 30.67 29.58 30.64 695,618 +1.32(+4.50%)
Mar 20, 2009 31.75 31.90 29.02 29.32 1,187,361 -3.45(-10.51%)
Mar 19, 2009 32.81 33.24 31.35 32.77 965,755 +0.57(+1.78%)
Mar 18, 2009 33.50 33.75 31.33 32.19 1,743,595 -1.61(-4.75%)
Mar 17, 2009 33.80 34.57 33.21 33.80 885,118 +0.10(+0.30%)
Mar 16, 2009 35.02 35.52 33.56 33.70 1,046,660 -1.27(-3.63%)
Mar 13, 2009 35.27 35.52 34.36 34.97 0 -0.01(-0.03%)
Mar 12, 2009 33.53 35.08 32.84 34.98 961,369 +1.38(+4.11%)
Mar 11, 2009 34.41 35.04 32.97 33.60 634,496 -0.88(-2.55%)
Mar 10, 2009 33.45 34.60 33.45 34.48 457,196 +1.67(+5.09%)
Mar 09, 2009 32.59 34.56 32.38 32.81 388,124 -0.03(-0.09%)
Mar 06, 2009 33.25 33.89 31.70 32.84 0 -0.35(-1.05%)
Mar 05, 2009 33.44 34.39 32.97 33.19 446,095 -1.17(-3.41%)
Mar 04, 2009 32.75 34.48 32.51 34.36 583,496 +2.72(+8.60%)
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.