Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 22.65 23.17 22.52 23.12 7,693,148 +0.67(+2.98%)
May 28, 2009 22.36 22.61 21.83 22.45 5,893,707 +0.10(+0.44%)
May 27, 2009 22.70 23.02 22.30 22.36 6,847,856 -0.40(-1.75%)
May 26, 2009 22.19 23.05 22.14 22.75 7,651,530 +0.37(+1.65%)
May 22, 2009 22.20 22.74 22.13 22.39 6,116,664 +0.20(+0.88%)
May 21, 2009 22.72 22.72 21.92 22.19 8,401,723 -0.86(-3.72%)
May 20, 2009 23.28 23.54 22.98 23.05 7,618,739 -0.03(-0.12%)
May 19, 2009 23.06 23.31 22.71 23.08 8,307,802 +0.06(+0.27%)
May 18, 2009 22.46 23.03 22.38 23.01 9,090,485 +0.73(+3.29%)
May 15, 2009 22.30 22.66 22.10 22.28 7,819,637 +0.02(+0.09%)
May 14, 2009 21.88 22.47 21.84 22.26 6,604,974 +0.38(+1.75%)
May 13, 2009 22.74 22.80 21.60 21.88 12,105,295 -1.21(-5.26%)
May 12, 2009 23.54 23.63 22.73 23.09 9,440,916 -0.37(-1.58%)
May 11, 2009 23.91 24.05 23.27 23.46 9,741,774 -0.75(-3.11%)
May 08, 2009 23.43 24.34 23.21 24.21 12,739,916 +1.12(+4.86%)
May 07, 2009 23.49 23.66 22.85 23.09 14,899,760 -0.26(-1.11%)
May 06, 2009 22.87 23.41 22.49 23.35 17,094,402 +1.26(+5.68%)
May 05, 2009 22.02 22.39 21.96 22.09 9,695,589 +0.11(+0.51%)
May 04, 2009 22.36 22.50 21.78 21.98 16,042,087 -0.08(-0.35%)
May 01, 2009 21.74 22.24 21.53 22.06 7,639,546 +0.29(+1.35%)
Apr 30, 2009 22.02 22.33 21.56 21.76 11,391,416 +0.22(+1.00%)
Apr 29, 2009 20.96 21.86 20.92 21.55 9,921,038 +1.03(+4.99%)
Apr 28, 2009 20.92 20.92 20.46 20.52 11,486,770 -0.61(-2.87%)
Apr 27, 2009 21.29 21.77 21.05 21.13 17,717,368 -0.80(-3.66%)
Apr 24, 2009 21.98 22.32 21.20 21.93 24,403,914 -0.65(-2.87%)
Apr 23, 2009 22.23 22.71 21.81 22.58 11,385,452 +0.48(+2.18%)
Apr 22, 2009 21.33 22.65 21.05 22.10 13,098,649 +0.83(+3.90%)
Apr 21, 2009 20.77 21.38 20.43 21.27 8,812,045 +0.50(+2.38%)
Apr 20, 2009 21.62 21.84 20.75 20.77 8,963,506 -1.19(-5.40%)
Apr 17, 2009 21.99 22.32 21.74 21.96 10,979,274 +0.00(+0.00%)
Apr 16, 2009 21.57 22.13 21.30 21.96 7,169,453 +0.57(+2.67%)
Apr 15, 2009 21.08 21.70 20.99 21.39 11,540,994 +0.32(+1.52%)
Apr 14, 2009 20.86 21.38 20.73 21.07 6,486,351 -0.04(-0.20%)
Apr 13, 2009 21.50 21.50 20.57 21.11 9,521,469 -0.54(-2.48%)
Apr 09, 2009 21.12 21.69 20.96 21.65 9,191,326 +0.99(+4.79%)
Apr 08, 2009 20.55 20.77 20.32 20.66 6,699,693 +0.23(+1.13%)
Apr 07, 2009 20.57 20.92 20.15 20.43 10,357,466 -0.35(-1.68%)
Apr 06, 2009 20.96 21.06 20.09 20.77 11,562,501 -0.29(-1.36%)
Apr 03, 2009 21.29 21.60 20.79 21.06 9,049,260 -0.26(-1.21%)
Apr 02, 2009 20.37 21.78 20.24 21.32 14,647,401 +1.58(+7.98%)
Apr 01, 2009 19.34 19.89 19.14 19.74 10,850,590 +0.31(+1.62%)
Mar 31, 2009 19.52 19.85 19.18 19.43 9,788,308 +0.03(+0.18%)
Mar 30, 2009 20.02 20.02 19.18 19.39 10,613,419 -1.82(-8.58%)
Mar 26, 2009 20.45 21.21 20.29 21.21 9,526,437 +1.03(+5.08%)
Mar 25, 2009 20.47 21.03 19.74 20.19 12,242,794 +0.01(+0.03%)
Mar 24, 2009 20.00 20.51 19.87 20.18 8,299,386 +0.00(+0.00%)
Mar 23, 2009 19.52 20.18 19.50 20.18 7,501,365 +1.39(+7.38%)
Mar 20, 2009 19.60 19.69 18.63 18.79 12,683,056 -0.75(-3.85%)
Mar 19, 2009 19.99 20.00 19.46 19.55 7,927,518 -0.22(-1.13%)
Mar 18, 2009 19.19 19.80 18.69 19.77 12,119,748 +0.55(+2.87%)
Mar 17, 2009 18.86 19.22 18.61 19.22 5,846,935 +0.35(+1.85%)
Mar 16, 2009 18.93 19.47 18.84 18.87 7,645,240 +0.09(+0.48%)
Mar 13, 2009 19.23 19.23 18.20 18.78 0 -0.28(-1.46%)
Mar 12, 2009 18.58 19.09 18.16 19.06 11,113,645 +0.47(+2.51%)
Mar 11, 2009 17.59 18.84 17.59 18.59 15,059,895 +0.86(+4.84%)
Mar 10, 2009 16.55 17.75 16.55 17.73 16,333,406 +1.53(+9.47%)
Mar 09, 2009 16.30 16.82 16.11 16.20 9,329,725 -0.26(-1.57%)
Mar 06, 2009 16.74 17.19 16.08 16.46 0 -0.22(-1.30%)
Mar 05, 2009 17.30 17.34 16.52 16.67 10,530,470 -1.01(-5.72%)
Mar 04, 2009 17.68 18.00 17.37 17.69 10,954,157 +0.28(+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.