Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 35.44 35.68 34.81 35.40 9,894,239 -0.10(-0.28%)
May 28, 2009 35.27 35.77 35.05 35.50 6,751,110 +0.23(+0.66%)
May 27, 2009 35.56 36.02 35.04 35.27 8,942,615 -0.41(-1.15%)
May 26, 2009 34.28 35.75 34.17 35.68 9,422,359 +0.73(+2.09%)
May 22, 2009 35.23 35.37 34.74 34.95 4,331,358 -0.13(-0.38%)
May 21, 2009 35.44 35.82 34.59 35.08 8,988,534 -0.78(-2.17%)
May 20, 2009 35.49 36.15 35.38 35.86 10,724,849 +0.46(+1.30%)
May 19, 2009 34.94 35.50 34.78 35.40 10,776,929 +0.43(+1.22%)
May 18, 2009 34.49 35.06 33.91 34.98 10,550,698 +0.84(+2.45%)
May 15, 2009 34.28 34.42 33.67 34.14 11,036,676 -0.01(-0.04%)
May 14, 2009 34.29 34.74 34.03 34.15 9,602,689 +0.09(+0.27%)
May 13, 2009 34.22 34.78 34.03 34.06 10,773,109 -0.12(-0.35%)
May 12, 2009 33.93 34.73 33.67 34.18 12,733,078 +0.21(+0.63%)
May 11, 2009 33.10 34.15 32.96 33.97 11,889,224 +0.51(+1.53%)
May 08, 2009 33.49 33.89 32.93 33.46 12,159,311 +0.09(+0.25%)
May 07, 2009 33.91 34.31 33.00 33.37 16,518,903 -0.39(-1.15%)
May 06, 2009 34.32 34.37 33.28 33.76 11,413,113 -0.26(-0.75%)
May 05, 2009 34.40 34.65 33.69 34.02 9,457,879 -0.37(-1.07%)
May 04, 2009 34.82 34.87 34.08 34.39 8,455,408 -0.07(-0.21%)
May 01, 2009 34.37 34.80 34.08 34.46 8,609,564 +0.10(+0.29%)
Apr 30, 2009 36.34 36.39 34.20 34.36 17,280,098 -1.81(-5.02%)
Apr 29, 2009 35.93 36.69 35.67 36.17 7,827,908 +0.42(+1.17%)
Apr 28, 2009 35.39 36.20 35.34 35.76 9,112,736 +0.18(+0.52%)
Apr 27, 2009 35.03 35.83 34.97 35.57 12,008,924 +0.25(+0.70%)
Apr 24, 2009 34.08 35.46 33.81 35.32 22,743,062 +2.13(+6.43%)
Apr 23, 2009 31.97 33.39 31.90 33.19 15,013,704 +1.21(+3.79%)
Apr 22, 2009 32.81 32.83 31.87 31.98 13,140,584 -0.69(-2.13%)
Apr 21, 2009 32.75 33.00 31.93 32.67 11,029,955 +0.25(+0.77%)
Apr 20, 2009 33.05 33.26 32.03 32.42 14,329,609 -0.94(-2.83%)
Apr 17, 2009 33.64 33.98 33.10 33.37 13,773,292 -0.08(-0.23%)
Apr 16, 2009 33.76 33.93 32.75 33.44 11,003,110 -0.31(-0.92%)
Apr 15, 2009 33.68 34.03 33.41 33.76 11,811,655 -0.33(-0.96%)
Apr 14, 2009 33.44 34.32 33.17 34.08 13,845,709 +0.38(+1.11%)
Apr 13, 2009 33.65 33.98 33.52 33.71 10,129,558 -0.21(-0.61%)
Apr 09, 2009 34.11 34.55 33.50 33.91 9,484,794 -0.09(-0.27%)
Apr 08, 2009 33.81 34.02 33.01 34.00 8,796,436 +0.42(+1.25%)
Apr 07, 2009 33.66 33.98 33.24 33.59 9,432,888 -0.33(-0.96%)
Apr 06, 2009 32.93 34.07 32.87 33.91 14,923,984 +0.90(+2.73%)
Apr 03, 2009 33.93 34.00 32.66 33.01 11,969,483 -0.51(-1.52%)
Apr 02, 2009 34.83 34.92 33.03 33.52 19,032,500 -0.74(-2.15%)
Apr 01, 2009 34.58 34.68 33.39 34.26 15,306,218 -0.84(-2.40%)
Mar 31, 2009 35.97 36.01 34.92 35.10 16,922,022 -0.71(-1.98%)
Mar 30, 2009 36.51 36.85 35.24 35.81 13,306,884 -0.67(-1.85%)
Mar 26, 2009 35.49 36.61 35.42 36.49 12,059,519 +1.17(+3.31%)
Mar 25, 2009 35.07 35.75 34.56 35.32 12,299,514 +0.58(+1.67%)
Mar 24, 2009 35.85 36.13 34.58 34.73 12,950,533 -1.35(-3.75%)
Mar 23, 2009 35.32 36.11 34.62 36.09 11,064,555 +1.62(+4.71%)
Mar 20, 2009 35.07 35.35 34.39 34.47 18,469,466 -0.16(-0.47%)
Mar 19, 2009 36.22 36.22 34.33 34.63 13,475,937 -1.18(-3.29%)
Mar 18, 2009 36.43 36.52 35.50 35.80 12,723,294 -0.88(-2.40%)
Mar 17, 2009 36.32 36.86 35.80 36.68 11,082,636 +0.69(+1.91%)
Mar 16, 2009 36.68 36.93 35.97 36.00 13,525,857 -0.33(-0.92%)
Mar 13, 2009 35.88 36.45 35.37 36.33 12,173,561 +0.69(+1.95%)
Mar 12, 2009 33.68 35.90 33.44 35.63 14,797,898 +2.13(+6.35%)
Mar 11, 2009 34.44 35.03 33.41 33.51 15,811,185 -0.76(-2.21%)
Mar 10, 2009 33.25 34.28 32.89 34.27 15,900,886 +1.47(+4.47%)
Mar 09, 2009 32.48 33.02 32.47 32.80 13,265,851 -0.08(-0.24%)
Mar 06, 2009 33.34 33.77 32.42 32.88 19,850,208 -0.58(-1.74%)
Mar 05, 2009 33.82 33.99 33.39 33.46 15,488,767 -0.99(-2.86%)
Mar 04, 2009 34.08 35.05 33.83 34.44 12,676,303 +0.50(+1.48%)
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.