Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 48.82 50.15 48.69 49.87 194,106 +1.08(+2.21%)
May 28, 2009 46.66 48.82 46.66 48.79 161,879 +1.87(+3.99%)
May 27, 2009 45.09 47.85 45.03 46.92 232,695 +1.43(+3.14%)
May 26, 2009 44.99 45.49 43.65 45.49 113,026 +0.94(+2.11%)
May 22, 2009 44.47 44.82 44.00 44.55 99,998 +0.25(+0.56%)
May 21, 2009 43.88 44.43 42.50 44.30 193,058 -0.20(-0.45%)
May 20, 2009 44.52 45.59 44.21 44.50 194,363 +0.24(+0.54%)
May 19, 2009 43.46 44.72 42.99 44.26 165,016 +1.07(+2.48%)
May 18, 2009 42.40 43.59 41.99 43.19 158,658 +1.18(+2.81%)
May 15, 2009 42.40 43.76 41.29 42.01 202,222 -0.28(-0.66%)
May 14, 2009 41.43 43.00 40.87 42.29 146,349 +0.93(+2.25%)
May 13, 2009 41.92 42.25 40.82 41.36 157,832 -1.21(-2.84%)
May 12, 2009 40.09 42.99 40.09 42.57 163,276 +1.43(+3.48%)
May 11, 2009 42.99 42.99 39.35 41.14 123,974 -1.39(-3.27%)
May 08, 2009 42.18 42.84 41.36 42.53 159,372 +1.40(+3.40%)
May 07, 2009 43.53 43.66 40.67 41.13 166,326 -1.87(-4.35%)
May 06, 2009 41.22 43.00 40.96 43.00 171,020 +2.39(+5.89%)
May 05, 2009 40.49 40.85 39.00 40.61 120,532 +0.05(+0.12%)
May 04, 2009 38.95 40.84 38.62 40.56 239,634 +1.73(+4.46%)
May 01, 2009 37.98 39.07 37.50 38.83 188,917 +0.94(+2.48%)
Apr 30, 2009 37.50 38.71 36.86 37.89 219,040 +0.79(+2.13%)
Apr 29, 2009 36.79 37.39 35.83 37.10 155,725 +0.95(+2.63%)
Apr 28, 2009 35.64 37.00 35.46 36.15 220,027 +0.28(+0.78%)
Apr 27, 2009 37.15 37.66 35.87 35.87 221,392 -2.19(-5.75%)
Apr 24, 2009 38.00 38.60 37.54 38.06 198,755 +0.40(+1.06%)
Apr 23, 2009 38.01 38.80 37.66 37.66 82,127 -0.36(-0.95%)
Apr 22, 2009 38.51 39.67 37.75 38.02 145,626 -0.98(-2.51%)
Apr 21, 2009 38.31 40.13 38.31 39.00 174,239 +0.03(+0.08%)
Apr 20, 2009 40.65 40.79 38.71 38.97 158,419 -2.74(-6.57%)
Apr 17, 2009 41.18 42.65 41.18 41.71 91,840 +0.67(+1.63%)
Apr 16, 2009 39.86 41.14 38.92 41.04 73,545 +1.20(+3.01%)
Apr 15, 2009 39.31 39.96 39.00 39.84 42,689 +0.42(+1.07%)
Apr 14, 2009 39.50 40.64 38.87 39.42 64,784 -0.69(-1.72%)
Apr 13, 2009 39.76 40.49 39.20 40.11 59,862 -0.64(-1.57%)
Apr 09, 2009 39.90 40.75 39.48 40.75 74,476 +2.01(+5.19%)
Apr 08, 2009 38.02 39.15 37.60 38.74 62,076 +1.24(+3.31%)
Apr 07, 2009 39.33 39.59 36.95 37.50 118,967 -2.61(-6.51%)
Apr 06, 2009 41.12 41.14 39.30 40.11 61,708 -1.42(-3.42%)
Apr 03, 2009 40.67 41.87 40.22 41.53 51,658 +0.86(+2.11%)
Apr 02, 2009 41.50 42.99 40.24 40.67 206,458 +0.22(+0.54%)
Apr 01, 2009 38.47 40.74 38.05 40.45 94,712 +1.25(+3.19%)
Mar 31, 2009 41.69 41.69 39.20 39.20 94,606 -0.78(-1.95%)
Mar 30, 2009 39.62 40.11 38.45 39.98 141,271 -2.55(-6.00%)
Mar 26, 2009 41.69 42.53 40.85 42.53 116,364 +1.41(+3.43%)
Mar 25, 2009 40.80 41.94 39.82 41.12 130,331 +0.52(+1.28%)
Mar 24, 2009 41.84 41.84 40.43 40.60 126,573 -2.10(-4.92%)
Mar 23, 2009 42.15 42.75 41.81 42.70 188,474 +2.55(+6.35%)
Mar 20, 2009 42.50 43.00 40.05 40.15 150,808 -2.40(-5.64%)
Mar 19, 2009 45.96 45.96 42.29 42.55 232,831 -0.65(-1.50%)
Mar 18, 2009 41.63 43.20 40.50 43.20 225,475 +1.40(+3.35%)
Mar 17, 2009 37.65 41.80 36.92 41.80 179,725 +4.20(+11.17%)
Mar 16, 2009 36.93 39.37 36.18 37.60 144,696 +0.96(+2.62%)
Mar 13, 2009 38.80 38.80 36.26 36.64 0 -1.66(-4.33%)
Mar 12, 2009 34.21 38.99 34.21 38.30 245,824 +4.01(+11.69%)
Mar 11, 2009 32.00 35.15 32.00 34.29 236,121 +1.57(+4.80%)
Mar 10, 2009 33.04 34.11 32.21 32.72 197,146 +0.52(+1.61%)
Mar 09, 2009 32.34 34.85 31.88 32.20 154,529 -1.08(-3.25%)
Mar 06, 2009 34.16 34.85 31.69 33.28 0 -1.40(-4.04%)
Mar 05, 2009 35.58 35.58 34.22 34.68 147,854 -1.24(-3.45%)
Mar 04, 2009 38.72 39.60 35.60 35.92 200,207 +2.61(+7.84%)
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.