Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 31.97 32.24 31.55 32.20 6,707,899 +0.31(+0.97%)
May 28, 2009 31.71 32.08 31.15 31.89 6,974,951 +0.29(+0.91%)
May 27, 2009 32.66 32.78 31.55 31.60 8,696,484 -1.05(-3.23%)
May 26, 2009 31.55 32.75 31.21 32.66 7,341,439 +1.04(+3.28%)
May 22, 2009 32.04 32.14 31.57 31.62 6,692,312 -0.27(-0.85%)
May 21, 2009 32.40 32.54 31.59 31.89 8,372,738 -0.93(-2.84%)
May 20, 2009 33.33 33.65 32.78 32.82 6,626,531 -0.21(-0.64%)
May 19, 2009 33.07 33.31 32.61 33.03 7,324,171 -0.13(-0.39%)
May 18, 2009 32.64 33.21 32.53 33.16 7,546,335 +0.73(+2.26%)
May 15, 2009 32.34 32.89 32.20 32.43 8,479,645 -0.01(-0.03%)
May 14, 2009 32.01 32.64 31.93 32.44 8,289,369 +0.56(+1.76%)
May 13, 2009 32.69 32.86 31.69 31.88 10,144,953 -1.45(-4.35%)
May 12, 2009 33.27 33.48 32.67 33.33 7,292,691 +0.24(+0.71%)
May 11, 2009 33.26 33.36 32.86 33.09 6,959,279 -0.55(-1.63%)
May 08, 2009 33.15 33.72 33.14 33.64 9,660,132 +0.87(+2.65%)
May 07, 2009 33.04 33.34 32.45 32.77 10,052,048 -0.34(-1.01%)
May 06, 2009 32.88 33.23 32.38 33.11 9,050,863 +0.40(+1.22%)
May 05, 2009 32.71 32.90 32.35 32.71 7,685,055 -0.03(-0.09%)
May 04, 2009 32.41 32.90 32.25 32.74 8,073,771 +0.34(+1.04%)
May 01, 2009 32.22 32.45 31.90 32.40 7,293,425 +0.16(+0.49%)
Apr 30, 2009 32.57 33.01 31.91 32.25 9,566,491 +0.04(+0.14%)
Apr 29, 2009 31.91 32.44 31.79 32.20 8,255,991 +0.54(+1.72%)
Apr 28, 2009 31.80 32.29 31.52 31.66 8,132,143 -0.45(-1.40%)
Apr 27, 2009 31.60 32.54 31.56 32.11 13,280,932 +0.20(+0.61%)
Apr 24, 2009 30.38 31.92 30.09 31.91 20,615,118 +1.56(+5.15%)
Apr 23, 2009 29.81 30.42 29.23 30.35 11,094,016 +0.64(+2.17%)
Apr 22, 2009 29.46 30.43 29.25 29.71 10,527,457 -0.10(-0.34%)
Apr 21, 2009 29.26 29.92 29.11 29.81 9,036,543 +0.71(+2.44%)
Apr 20, 2009 29.89 29.95 28.90 29.09 8,390,005 -1.03(-3.42%)
Apr 17, 2009 30.81 30.81 30.03 30.12 11,862,169 -0.53(-1.73%)
Apr 16, 2009 30.15 30.79 29.78 30.66 10,244,953 +0.58(+1.92%)
Apr 15, 2009 29.55 30.25 29.31 30.08 8,087,616 +0.44(+1.49%)
Apr 14, 2009 29.63 29.98 29.39 29.64 8,277,860 -0.23(-0.77%)
Apr 13, 2009 29.55 30.09 29.14 29.87 8,191,873 +0.12(+0.41%)
Apr 09, 2009 29.45 30.06 29.45 29.74 10,277,730 +0.98(+3.41%)
Apr 08, 2009 28.51 28.98 28.33 28.76 7,304,394 +0.32(+1.14%)
Apr 07, 2009 28.84 28.89 28.37 28.44 7,253,065 -0.72(-2.46%)
Apr 06, 2009 29.11 29.22 28.68 29.16 6,939,952 -0.02(-0.06%)
Apr 03, 2009 29.24 29.39 28.69 29.17 8,807,976 -0.01(-0.04%)
Apr 02, 2009 28.88 29.62 28.78 29.18 12,433,786 +0.83(+2.92%)
Apr 01, 2009 27.40 28.48 27.28 28.36 10,311,978 +0.52(+1.87%)
Mar 31, 2009 27.49 28.30 27.30 27.84 12,830,561 +0.60(+2.20%)
Mar 30, 2009 27.84 27.96 26.92 27.24 8,568,935 -1.33(-4.66%)
Mar 26, 2009 27.63 28.62 27.45 28.57 13,037,514 +1.13(+4.10%)
Mar 25, 2009 27.35 28.42 26.73 27.44 14,015,951 +0.40(+1.49%)
Mar 24, 2009 27.12 27.69 26.91 27.04 8,870,574 -0.57(-2.07%)
Mar 23, 2009 26.83 27.66 26.80 27.61 12,917,496 +1.90(+7.38%)
Mar 20, 2009 26.51 26.64 25.53 25.71 15,139,153 -0.86(-3.24%)
Mar 19, 2009 27.47 27.54 26.39 26.58 12,492,187 -0.97(-3.52%)
Mar 18, 2009 27.02 27.85 26.70 27.54 11,153,436 +0.25(+0.90%)
Mar 17, 2009 26.55 27.31 26.55 27.30 8,891,045 +0.72(+2.72%)
Mar 16, 2009 27.14 27.21 26.51 26.58 9,229,813 -0.30(-1.10%)
Mar 13, 2009 27.05 27.15 26.49 26.87 0 +0.00(+0.00%)
Mar 12, 2009 26.34 26.88 25.82 26.87 11,077,189 +0.67(+2.56%)
Mar 11, 2009 25.12 26.41 25.12 26.20 14,710,180 +0.73(+2.88%)
Mar 10, 2009 23.57 25.50 23.40 25.47 19,112,176 +1.91(+8.13%)
Mar 09, 2009 23.13 23.77 23.07 23.55 12,771,840 +0.13(+0.57%)
Mar 06, 2009 23.98 24.23 22.88 23.42 0 -0.38(-1.60%)
Mar 05, 2009 24.37 24.65 23.54 23.80 14,682,363 -1.29(-5.15%)
Mar 04, 2009 24.57 25.43 24.41 25.09 16,148,365 +1.11(+4.65%)
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.