Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 38.00 38.06 36.72 37.93 12,945,872 +0.27(+0.72%)
May 28, 2009 35.62 37.82 35.50 37.66 15,434,448 +2.48(+7.06%)
May 27, 2009 35.99 36.55 35.01 35.18 10,967,061 -0.74(-2.06%)
May 26, 2009 34.30 36.12 34.14 35.92 12,176,000 +1.33(+3.84%)
May 22, 2009 33.11 35.18 33.03 34.59 12,842,121 +1.55(+4.70%)
May 21, 2009 32.63 33.34 32.55 33.03 9,425,868 +0.75(+2.32%)
May 20, 2009 33.77 33.93 32.02 32.29 9,527,541 -0.85(-2.56%)
May 19, 2009 33.73 34.20 33.08 33.13 9,577,636 -0.83(-2.43%)
May 18, 2009 33.23 34.20 32.95 33.96 11,346,062 +1.25(+3.84%)
May 15, 2009 33.73 33.84 32.67 32.70 13,790,538 -0.83(-2.49%)
May 14, 2009 33.23 35.05 33.23 33.54 29,404,532 +1.21(+3.75%)
May 13, 2009 29.95 33.08 29.84 32.33 28,224,846 +1.84(+6.04%)
May 12, 2009 28.92 30.95 28.54 30.48 19,959,840 +2.00(+7.02%)
May 11, 2009 28.55 29.12 28.28 28.49 10,982,214 -0.80(-2.75%)
May 08, 2009 28.19 29.38 27.93 29.29 13,092,374 +1.58(+5.69%)
May 07, 2009 30.19 30.28 27.65 27.71 14,450,868 -2.23(-7.46%)
May 06, 2009 29.52 29.96 28.37 29.95 14,474,033 +0.79(+2.69%)
May 05, 2009 27.51 29.58 27.45 29.16 16,139,895 +1.52(+5.51%)
May 04, 2009 27.13 27.70 26.33 27.64 13,689,340 +1.39(+5.28%)
May 01, 2009 25.95 26.76 25.85 26.25 7,346,724 +0.15(+0.56%)
Apr 30, 2009 27.19 28.00 26.06 26.11 12,869,025 -0.73(-2.70%)
Apr 29, 2009 27.07 27.12 26.08 26.83 16,988,512 +0.08(+0.31%)
Apr 28, 2009 26.89 27.30 26.51 26.75 8,255,280 -0.47(-1.73%)
Apr 27, 2009 27.63 28.06 27.15 27.22 8,243,994 -1.06(-3.76%)
Apr 24, 2009 28.46 28.63 27.73 28.28 12,856,900 -0.20(-0.69%)
Apr 23, 2009 26.23 28.63 26.10 28.48 17,867,468 +2.70(+10.48%)
Apr 22, 2009 26.65 27.21 25.78 25.78 12,898,406 -1.23(-4.55%)
Apr 21, 2009 26.18 27.03 25.39 27.00 14,259,231 +0.75(+2.88%)
Apr 20, 2009 27.53 28.38 26.25 26.25 13,285,928 -1.75(-6.25%)
Apr 17, 2009 28.54 28.78 27.88 28.00 11,392,774 -0.85(-2.95%)
Apr 16, 2009 29.43 29.54 28.28 28.85 14,031,464 -1.00(-3.37%)
Apr 15, 2009 29.15 30.07 27.42 29.85 15,277,253 +0.67(+2.28%)
Apr 14, 2009 30.90 31.08 29.19 29.19 11,263,738 -2.15(-6.86%)
Apr 13, 2009 29.88 31.75 29.76 31.34 12,412,729 +0.92(+3.04%)
Apr 09, 2009 29.50 30.45 28.84 30.42 11,877,907 +1.69(+5.89%)
Apr 08, 2009 28.95 29.25 28.19 28.72 8,965,714 +0.38(+1.33%)
Apr 07, 2009 28.71 29.68 28.32 28.35 10,437,989 -0.61(-2.11%)
Apr 06, 2009 29.48 29.54 28.81 28.96 8,986,216 -1.22(-4.05%)
Apr 03, 2009 28.57 30.19 28.10 30.18 10,613,541 +1.24(+4.29%)
Apr 02, 2009 28.78 29.59 28.62 28.94 12,902,611 +0.94(+3.35%)
Apr 01, 2009 28.40 28.80 27.43 28.00 12,753,014 -1.06(-3.65%)
Mar 31, 2009 28.21 29.31 28.00 29.06 11,083,438 +1.41(+5.11%)
Mar 30, 2009 27.18 28.78 26.91 27.65 12,395,016 -2.63(-8.70%)
Mar 26, 2009 30.19 30.43 29.18 30.28 14,043,276 +0.88(+3.00%)
Mar 25, 2009 28.42 30.05 27.85 29.40 19,151,702 +1.41(+5.04%)
Mar 24, 2009 30.30 30.53 27.98 27.99 19,834,468 -3.20(-10.26%)
Mar 23, 2009 29.51 31.19 27.72 31.19 24,179,382 +4.22(+15.66%)
Mar 20, 2009 27.11 28.14 26.88 26.96 16,931,262 +0.08(+0.30%)
Mar 19, 2009 28.30 28.30 26.71 26.88 18,076,598 -1.19(-4.24%)
Mar 18, 2009 25.89 28.23 25.79 28.07 22,451,748 +1.66(+6.30%)
Mar 17, 2009 22.67 26.46 22.65 26.41 19,328,856 +3.44(+14.96%)
Mar 16, 2009 23.62 23.76 22.83 22.97 13,250,002 -0.40(-1.71%)
Mar 13, 2009 23.94 23.94 22.79 23.37 13,682,488 -0.33(-1.39%)
Mar 12, 2009 22.75 23.71 22.16 23.70 12,299,999 +0.91(+4.01%)
Mar 11, 2009 23.29 23.53 21.73 22.79 19,319,690 -0.12(-0.54%)
Mar 10, 2009 22.04 22.96 21.84 22.91 13,879,052 +1.23(+5.65%)
Mar 09, 2009 21.01 21.82 20.95 21.68 10,421,022 +0.17(+0.77%)
Mar 06, 2009 21.79 21.81 20.77 21.52 9,671,542 +0.03(+0.14%)
Mar 05, 2009 21.99 22.26 21.31 21.49 11,167,247 -0.68(-3.06%)
Mar 04, 2009 21.48 22.56 21.27 22.17 12,991,342 +1.76(+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.