Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 29.05 29.19 28.53 28.91 7,665,326 +0.07(+0.25%)
May 28, 2009 28.63 29.22 28.45 28.84 7,243,079 +0.45(+1.59%)
May 27, 2009 28.78 29.05 28.26 28.39 6,798,658 -0.44(-1.53%)
May 26, 2009 28.15 28.93 27.52 28.83 6,482,945 +0.74(+2.64%)
May 22, 2009 27.66 28.47 27.64 28.09 5,070,769 +0.43(+1.57%)
May 21, 2009 27.61 27.71 27.28 27.65 5,837,960 -0.27(-0.97%)
May 20, 2009 28.65 28.65 27.84 27.92 6,338,435 -0.46(-1.61%)
May 19, 2009 27.64 28.61 27.57 28.38 7,292,389 +0.64(+2.30%)
May 18, 2009 28.43 28.72 27.42 27.74 8,954,800 -0.69(-2.44%)
May 15, 2009 29.25 29.27 27.79 28.43 9,007,380 -1.02(-3.46%)
May 14, 2009 29.71 30.01 29.14 29.45 5,901,431 -0.18(-0.61%)
May 13, 2009 30.08 30.17 29.41 29.63 9,917,576 -1.17(-3.81%)
May 12, 2009 30.41 30.99 30.13 30.81 6,110,114 +0.54(+1.79%)
May 11, 2009 29.89 30.58 29.81 30.26 5,475,744 +0.07(+0.22%)
May 08, 2009 29.31 30.93 29.25 30.20 11,246,871 +1.17(+4.02%)
May 07, 2009 28.68 29.05 28.19 29.03 9,248,930 +0.61(+2.14%)
May 06, 2009 28.89 28.97 28.24 28.42 6,985,225 -0.16(-0.55%)
May 05, 2009 28.52 28.77 28.32 28.58 4,788,231 -0.11(-0.38%)
May 04, 2009 28.43 28.69 28.42 28.69 7,451,206 +0.40(+1.40%)
May 01, 2009 27.84 28.35 27.68 28.29 7,415,771 +0.51(+1.84%)
Apr 30, 2009 27.98 28.24 27.37 27.78 7,971,895 +0.11(+0.41%)
Apr 29, 2009 27.45 27.93 27.40 27.66 5,598,283 +0.48(+1.75%)
Apr 28, 2009 27.49 27.73 27.07 27.19 5,496,081 -0.51(-1.85%)
Apr 27, 2009 26.95 27.92 26.64 27.70 6,496,046 +0.77(+2.86%)
Apr 24, 2009 27.90 27.95 26.75 26.93 7,436,605 -0.64(-2.32%)
Apr 23, 2009 27.30 27.80 26.89 27.57 5,634,240 +0.16(+0.57%)
Apr 22, 2009 27.51 27.86 27.27 27.41 5,894,829 -0.24(-0.87%)
Apr 21, 2009 27.43 27.80 27.30 27.65 5,473,167 +0.13(+0.48%)
Apr 20, 2009 27.40 27.74 27.22 27.52 6,565,576 -0.26(-0.95%)
Apr 17, 2009 27.69 28.01 27.25 27.78 8,143,603 +0.25(+0.92%)
Apr 16, 2009 28.51 28.51 27.25 27.53 9,106,941 -0.74(-2.62%)
Apr 15, 2009 27.98 29.01 27.27 28.27 6,421,178 +0.27(+0.97%)
Apr 14, 2009 28.36 28.42 27.88 28.00 5,342,807 -0.36(-1.27%)
Apr 13, 2009 28.75 28.75 28.07 28.36 4,789,921 -0.43(-1.49%)
Apr 09, 2009 29.40 29.84 28.31 28.79 4,831,671 -0.04(-0.13%)
Apr 08, 2009 28.49 28.88 28.18 28.83 4,464,679 +0.36(+1.25%)
Apr 07, 2009 28.21 28.75 27.99 28.47 4,174,905 -0.26(-0.90%)
Apr 06, 2009 29.04 29.45 28.54 28.73 6,814,732 -0.54(-1.83%)
Apr 03, 2009 28.16 29.40 28.15 29.27 7,642,424 +1.04(+3.67%)
Apr 02, 2009 27.77 28.78 27.41 28.23 8,184,959 +0.96(+3.53%)
Apr 01, 2009 27.03 27.62 26.83 27.27 5,066,888 -0.07(-0.24%)
Mar 31, 2009 27.12 27.77 26.97 27.33 6,454,159 +0.66(+2.48%)
Mar 30, 2009 26.92 27.30 25.90 26.67 5,921,070 -0.96(-3.49%)
Mar 26, 2009 27.10 27.72 26.76 27.63 6,629,170 +0.78(+2.89%)
Mar 25, 2009 27.17 27.58 26.50 26.86 7,380,323 -0.01(-0.02%)
Mar 24, 2009 27.12 27.70 26.85 26.86 6,466,501 -0.65(-2.36%)
Mar 23, 2009 26.62 27.56 26.60 27.51 6,864,160 +1.16(+4.41%)
Mar 20, 2009 27.01 27.14 26.24 26.35 9,081,484 -0.38(-1.42%)
Mar 19, 2009 27.09 27.16 26.19 26.73 8,439,764 -0.11(-0.40%)
Mar 18, 2009 26.44 27.01 25.61 26.84 9,442,979 +0.28(+1.07%)
Mar 17, 2009 26.10 26.58 25.74 26.56 7,646,579 +0.53(+2.04%)
Mar 16, 2009 25.36 26.58 25.01 26.03 10,251,230 +0.72(+2.86%)
Mar 13, 2009 25.19 25.44 24.79 25.30 0 +0.39(+1.55%)
Mar 12, 2009 24.12 24.99 23.84 24.92 14,827,930 +0.74(+3.06%)
Mar 11, 2009 25.30 25.62 23.13 24.18 21,376,220 -1.42(-5.53%)
Mar 10, 2009 26.97 27.70 25.45 25.59 17,756,518 -0.81(-3.06%)
Mar 09, 2009 26.62 27.10 26.04 26.40 6,134,222 -0.49(-1.81%)
Mar 06, 2009 26.82 27.70 26.07 26.89 0 +0.30(+1.11%)
Mar 05, 2009 27.31 27.31 26.19 26.59 10,357,355 -0.98(-3.54%)
Mar 04, 2009 27.09 27.98 27.03 27.57 9,787,155 -0.42(-1.51%)
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.