Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 38.57 38.98 36.99 38.15 259,548 +0.03(+0.08%)
May 28, 2009 36.86 38.20 35.80 38.12 215,671 +1.69(+4.64%)
May 27, 2009 37.58 37.58 36.05 36.43 229,431 -1.15(-3.06%)
May 26, 2009 35.60 38.11 35.60 37.58 193,599 +1.78(+4.97%)
May 22, 2009 36.28 37.39 35.54 35.80 149,551 -0.18(-0.50%)
May 21, 2009 36.83 36.97 35.35 35.98 294,418 -1.15(-3.10%)
May 20, 2009 35.98 37.54 35.96 37.13 291,797 +1.08(+3.00%)
May 19, 2009 35.57 36.38 34.98 36.05 250,866 +0.63(+1.78%)
May 18, 2009 34.13 35.80 33.85 35.42 223,838 +1.78(+5.29%)
May 15, 2009 32.99 34.04 31.78 33.64 130,306 +0.42(+1.26%)
May 14, 2009 33.25 34.08 32.99 33.22 157,287 +0.01(+0.03%)
May 13, 2009 33.02 33.49 32.16 33.21 170,856 -0.17(-0.51%)
May 12, 2009 33.16 33.60 32.22 33.38 293,775 -1.08(-3.13%)
May 11, 2009 33.83 35.22 33.13 34.46 277,625 +0.38(+1.12%)
May 08, 2009 30.51 34.90 30.20 34.08 348,948 +2.94(+9.44%)
May 07, 2009 28.53 31.28 27.69 31.14 313,552 +3.27(+11.73%)
May 06, 2009 28.45 28.45 27.17 27.87 107,965 -0.29(-1.03%)
May 05, 2009 28.72 28.79 27.60 28.16 186,457 -0.83(-2.86%)
May 04, 2009 28.76 28.99 28.63 28.99 115,800 +0.23(+0.80%)
May 01, 2009 28.72 29.10 28.42 28.76 137,367 +0.05(+0.17%)
Apr 30, 2009 29.95 30.24 28.71 28.71 167,826 -1.10(-3.69%)
Apr 29, 2009 28.50 30.09 28.36 29.81 116,443 +1.52(+5.37%)
Apr 28, 2009 28.50 28.86 27.96 28.29 100,548 -0.38(-1.33%)
Apr 27, 2009 29.35 29.79 28.48 28.67 107,556 -0.90(-3.04%)
Apr 24, 2009 29.20 29.94 28.69 29.57 137,684 +0.58(+2.00%)
Apr 23, 2009 28.98 29.50 27.84 28.99 168,593 -0.55(-1.86%)
Apr 22, 2009 29.70 30.61 29.41 29.54 108,948 -0.55(-1.83%)
Apr 21, 2009 29.30 30.27 29.28 30.09 124,435 +0.77(+2.63%)
Apr 20, 2009 29.67 30.00 29.23 29.32 184,236 -0.99(-3.27%)
Apr 17, 2009 29.53 30.69 29.43 30.31 241,569 +0.66(+2.23%)
Apr 16, 2009 28.33 29.75 28.00 29.65 219,608 +1.32(+4.66%)
Apr 15, 2009 26.37 28.43 25.75 28.33 345,823 +3.23(+12.87%)
Apr 14, 2009 25.99 25.99 25.02 25.10 151,125 -1.15(-4.38%)
Apr 13, 2009 26.81 26.81 25.84 26.25 151,603 -0.72(-2.67%)
Apr 09, 2009 26.73 27.34 26.53 26.97 249,862 +0.62(+2.35%)
Apr 08, 2009 26.02 26.51 25.75 26.35 198,865 +0.58(+2.25%)
Apr 07, 2009 26.41 26.84 25.73 25.77 254,103 -0.90(-3.37%)
Apr 06, 2009 26.70 27.31 25.90 26.67 315,633 -0.06(-0.22%)
Apr 03, 2009 26.92 26.92 26.11 26.73 220,832 -0.17(-0.63%)
Apr 02, 2009 26.35 27.30 26.21 26.90 202,017 +1.36(+5.32%)
Apr 01, 2009 24.85 25.93 24.44 25.54 272,148 +0.21(+0.83%)
Mar 31, 2009 25.60 26.13 25.24 25.33 154,067 -0.15(-0.59%)
Mar 30, 2009 25.37 25.72 24.86 25.48 125,558 -1.58(-5.84%)
Mar 26, 2009 26.93 27.09 26.56 27.06 202,132 +0.23(+0.86%)
Mar 25, 2009 27.30 27.78 25.66 26.83 177,271 -0.36(-1.32%)
Mar 24, 2009 27.75 28.32 27.10 27.19 155,602 -0.84(-3.00%)
Mar 23, 2009 27.85 28.07 27.77 28.03 250,132 +0.68(+2.49%)
Mar 20, 2009 27.71 28.01 27.31 27.35 273,446 -0.26(-0.94%)
Mar 19, 2009 28.25 28.58 27.08 27.61 232,482 -0.67(-2.37%)
Mar 18, 2009 27.58 28.90 27.01 28.28 317,090 +0.20(+0.71%)
Mar 17, 2009 26.90 28.08 26.27 28.08 218,166 +0.99(+3.65%)
Mar 16, 2009 28.02 28.25 26.94 27.09 261,797 -0.61(-2.20%)
Mar 13, 2009 28.25 28.39 27.22 27.70 0 -0.07(-0.25%)
Mar 12, 2009 26.30 28.13 25.78 27.77 275,748 +1.42(+5.39%)
Mar 11, 2009 26.79 27.19 25.88 26.35 255,552 -0.04(-0.15%)
Mar 10, 2009 25.50 26.72 25.24 26.39 452,167 +1.32(+5.27%)
Mar 09, 2009 24.42 25.34 24.25 25.07 337,215 +0.75(+3.08%)
Mar 06, 2009 23.37 24.89 23.37 24.32 0 +1.80(+7.99%)
Mar 05, 2009 22.77 23.23 22.11 22.52 179,309 -1.05(-4.45%)
Mar 04, 2009 23.39 23.86 22.70 23.57 245,787 -0.30(-1.26%)
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.