Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 32.48 33.22 32.29 33.16 5,364,906 +0.96(+2.98%)
May 28, 2009 32.06 32.42 31.31 32.20 4,110,045 +0.14(+0.44%)
May 27, 2009 32.55 33.01 31.98 32.06 4,775,432 -0.57(-1.75%)
May 26, 2009 31.82 33.05 31.75 32.63 5,335,883 +0.53(+1.65%)
May 22, 2009 31.83 32.61 31.74 32.10 4,265,527 +0.28(+0.88%)
May 21, 2009 32.58 32.58 31.43 31.82 5,859,039 -1.23(-3.72%)
May 20, 2009 33.39 33.76 32.96 33.05 5,313,016 -0.04(-0.12%)
May 19, 2009 33.07 33.42 32.56 33.09 5,793,542 +0.09(+0.27%)
May 18, 2009 32.21 33.03 32.09 33.00 6,339,355 +1.05(+3.29%)
May 15, 2009 31.98 32.50 31.69 31.95 5,453,115 +0.03(+0.09%)
May 14, 2009 31.37 32.22 31.32 31.92 4,606,055 +0.55(+1.75%)
May 13, 2009 32.61 32.69 30.97 31.37 8,441,768 -1.74(-5.26%)
May 12, 2009 33.75 33.89 32.60 33.11 6,583,732 -0.53(-1.58%)
May 11, 2009 34.29 34.48 33.37 33.64 6,793,539 -1.08(-3.11%)
May 08, 2009 33.60 34.91 33.28 34.72 8,884,328 +1.61(+4.86%)
May 07, 2009 33.69 33.93 32.76 33.11 10,390,520 -0.37(-1.11%)
May 06, 2009 32.80 33.57 32.25 33.48 11,920,980 +1.80(+5.68%)
May 05, 2009 31.58 32.10 31.49 31.68 6,761,331 +0.16(+0.51%)
May 04, 2009 32.07 32.27 31.23 31.52 11,187,135 -0.11(-0.35%)
May 01, 2009 31.17 31.89 30.87 31.63 5,327,526 +0.42(+1.35%)
Apr 30, 2009 31.58 32.01 30.92 31.21 7,943,936 +0.31(+1.00%)
Apr 29, 2009 30.05 31.34 30.00 30.90 6,918,551 +1.47(+4.99%)
Apr 28, 2009 30.00 30.00 29.34 29.43 8,010,432 -0.87(-2.87%)
Apr 27, 2009 30.53 31.22 30.18 30.30 12,355,412 -1.15(-3.66%)
Apr 24, 2009 31.52 32.00 30.40 31.45 17,018,353 -0.93(-2.87%)
Apr 23, 2009 31.88 32.56 31.28 32.38 7,939,777 +0.69(+2.18%)
Apr 22, 2009 30.59 32.48 30.19 31.69 9,134,495 +1.19(+3.90%)
Apr 21, 2009 29.79 30.66 29.30 30.50 6,145,182 +0.71(+2.38%)
Apr 20, 2009 31.00 31.32 29.75 29.79 6,250,805 -1.70(-5.40%)
Apr 17, 2009 31.53 32.00 31.18 31.49 7,656,524 +0.00(+0.00%)
Apr 16, 2009 30.93 31.73 30.55 31.49 4,999,701 +0.82(+2.67%)
Apr 15, 2009 30.23 31.12 30.10 30.67 8,048,246 +0.46(+1.52%)
Apr 14, 2009 29.91 30.66 29.73 30.21 4,523,332 -0.06(-0.20%)
Apr 13, 2009 30.83 30.83 29.49 30.27 6,639,907 -0.77(-2.48%)
Apr 09, 2009 30.28 31.11 30.05 31.04 6,409,678 +1.42(+4.79%)
Apr 08, 2009 29.47 29.79 29.14 29.62 4,672,109 +0.33(+1.13%)
Apr 07, 2009 29.50 30.00 28.89 29.29 7,222,899 -0.50(-1.68%)
Apr 06, 2009 30.05 30.20 28.81 29.79 8,063,244 -0.41(-1.36%)
Apr 03, 2009 30.53 30.98 29.81 30.20 6,310,606 -0.37(-1.21%)
Apr 02, 2009 29.21 31.23 29.02 30.57 10,214,535 +2.26(+7.98%)
Apr 01, 2009 27.74 28.52 27.44 28.31 7,566,785 +0.45(+1.62%)
Mar 31, 2009 27.99 28.47 27.50 27.86 6,825,990 +0.05(+0.18%)
Mar 30, 2009 28.71 28.71 27.50 27.81 7,401,391 -2.61(-8.58%)
Mar 26, 2009 29.33 30.42 29.10 30.42 6,643,371 +1.47(+5.08%)
Mar 25, 2009 29.35 30.16 28.30 28.95 8,537,654 +0.01(+0.03%)
Mar 24, 2009 28.68 29.41 28.50 28.94 5,787,673 +0.00(+0.00%)
Mar 23, 2009 27.99 28.94 27.96 28.94 5,231,164 +1.99(+7.38%)
Mar 20, 2009 28.10 28.23 26.72 26.95 8,844,676 -1.08(-3.85%)
Mar 19, 2009 28.67 28.68 27.90 28.03 5,528,347 -0.32(-1.13%)
Mar 18, 2009 27.52 28.39 26.80 28.35 8,451,847 +0.79(+2.87%)
Mar 17, 2009 27.04 27.56 26.68 27.56 4,077,428 +0.50(+1.85%)
Mar 16, 2009 27.14 27.92 27.01 27.06 5,331,497 +0.13(+0.48%)
Mar 13, 2009 27.58 27.58 26.10 26.93 0 -0.40(-1.46%)
Mar 12, 2009 26.64 27.37 26.04 27.33 7,750,229 +0.67(+2.51%)
Mar 11, 2009 25.23 27.01 25.23 26.66 10,502,192 +1.23(+4.84%)
Mar 10, 2009 23.73 25.45 23.73 25.43 11,390,290 +2.20(+9.47%)
Mar 09, 2009 23.38 24.12 23.10 23.23 6,506,192 -0.37(-1.57%)
Mar 06, 2009 24.01 24.65 23.06 23.60 0 -0.31(-1.30%)
Mar 05, 2009 24.81 24.87 23.69 23.91 7,343,545 -1.45(-5.72%)
Mar 04, 2009 25.35 25.81 24.91 25.36 7,639,008 +0.40(+1.60%)
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.