Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 34.31 34.63 33.72 34.63 2,899,516 +0.55(+1.61%)
May 28, 2009 34.12 34.75 33.39 34.08 3,436,158 -0.14(-0.41%)
May 27, 2009 35.00 35.22 34.12 34.22 4,587,233 -0.73(-2.09%)
May 26, 2009 34.00 35.32 33.86 34.95 6,787,804 +1.10(+3.25%)
May 22, 2009 33.54 34.38 33.09 33.85 5,676,449 +0.64(+1.93%)
May 21, 2009 33.46 33.72 32.94 33.21 4,570,994 -0.70(-2.06%)
May 20, 2009 34.57 35.00 33.75 33.91 4,620,957 -0.46(-1.34%)
May 19, 2009 34.50 34.71 33.92 34.37 5,671,119 -0.10(-0.29%)
May 18, 2009 33.54 34.51 33.07 34.47 5,199,070 +1.31(+3.95%)
May 15, 2009 32.16 33.68 32.16 33.16 7,447,257 +0.99(+3.08%)
May 14, 2009 31.72 32.75 31.72 32.17 5,342,147 +0.56(+1.77%)
May 13, 2009 32.50 32.55 31.54 31.61 4,399,306 -1.33(-4.04%)
May 12, 2009 33.94 34.00 32.66 32.94 4,562,220 -0.76(-2.26%)
May 11, 2009 33.54 34.09 33.30 33.70 4,187,451 -0.22(-0.65%)
May 08, 2009 34.30 34.45 33.22 33.92 4,564,847 +0.16(+0.47%)
May 07, 2009 35.51 35.67 33.63 33.76 5,957,195 -1.59(-4.50%)
May 06, 2009 35.50 35.50 34.23 35.35 8,178,660 +0.14(+0.40%)
May 05, 2009 33.79 35.36 33.79 35.21 6,348,759 +1.16(+3.41%)
May 04, 2009 33.88 34.08 33.80 34.05 7,375,047 +0.95(+2.87%)
May 01, 2009 33.38 33.69 32.87 33.10 4,477,478 -0.25(-0.75%)
Apr 30, 2009 34.22 34.56 33.16 33.35 5,235,951 -0.49(-1.45%)
Apr 29, 2009 33.95 34.31 33.59 33.84 5,233,709 +0.03(+0.09%)
Apr 28, 2009 33.54 34.36 33.54 33.81 5,334,103 -0.72(-2.09%)
Apr 27, 2009 33.71 35.00 33.63 34.53 5,587,402 -0.34(-0.98%)
Apr 24, 2009 34.64 35.24 34.11 34.87 6,925,679 +0.35(+1.01%)
Apr 23, 2009 33.77 35.20 33.55 34.52 12,164,133 +2.43(+7.57%)
Apr 22, 2009 32.90 32.96 31.54 32.09 7,848,240 -0.02(-0.06%)
Apr 21, 2009 31.04 32.29 31.04 32.11 5,192,676 +0.78(+2.49%)
Apr 20, 2009 31.90 31.90 31.22 31.33 5,039,846 -0.74(-2.31%)
Apr 17, 2009 31.96 32.61 31.92 32.07 6,505,913 +0.25(+0.79%)
Apr 16, 2009 30.51 32.10 30.28 31.82 5,937,029 +1.56(+5.16%)
Apr 15, 2009 30.00 30.53 29.26 30.26 8,067,176 +0.76(+2.58%)
Apr 14, 2009 29.81 30.00 29.48 29.50 6,290,482 -0.49(-1.63%)
Apr 13, 2009 30.35 30.35 29.83 29.99 3,863,657 -0.29(-0.96%)
Apr 09, 2009 30.14 30.46 29.97 30.28 5,189,179 +0.75(+2.54%)
Apr 08, 2009 28.95 29.53 28.90 29.53 3,498,477 +0.75(+2.61%)
Apr 07, 2009 29.43 29.43 28.66 28.78 3,093,740 -1.07(-3.58%)
Apr 06, 2009 29.75 30.14 29.55 29.85 3,196,843 -0.48(-1.58%)
Apr 03, 2009 29.92 30.33 29.70 30.33 3,930,109 +0.30(+1.00%)
Apr 02, 2009 28.81 30.96 28.54 30.03 9,325,613 +1.73(+6.11%)
Apr 01, 2009 27.17 28.38 27.08 28.30 5,138,693 +0.82(+2.98%)
Mar 31, 2009 27.99 27.99 27.40 27.48 6,371,338 -0.18(-0.65%)
Mar 30, 2009 28.26 28.31 27.44 27.66 5,649,583 -2.20(-7.37%)
Mar 26, 2009 28.73 29.88 28.39 29.86 5,336,335 +1.43(+5.03%)
Mar 25, 2009 28.30 28.49 27.56 28.43 4,275,283 +0.20(+0.71%)
Mar 24, 2009 28.30 28.98 28.07 28.23 4,393,534 -0.36(-1.26%)
Mar 23, 2009 27.59 28.61 27.55 28.59 5,047,260 +1.98(+7.44%)
Mar 20, 2009 27.25 27.43 26.25 26.61 5,114,167 -0.26(-0.97%)
Mar 19, 2009 27.97 27.97 26.63 26.87 5,022,424 -0.75(-2.70%)
Mar 18, 2009 27.26 27.86 26.92 27.62 5,957,904 +0.24(+0.86%)
Mar 17, 2009 26.62 27.38 26.49 27.38 4,116,485 +0.73(+2.74%)
Mar 16, 2009 27.16 27.43 26.58 26.65 4,239,181 -0.33(-1.22%)
Mar 13, 2009 26.81 27.07 26.40 26.98 0 +0.25(+0.94%)
Mar 12, 2009 25.40 26.90 25.07 26.73 5,567,283 +1.33(+5.24%)
Mar 11, 2009 25.06 25.64 24.48 25.40 5,539,947 +0.46(+1.84%)
Mar 10, 2009 23.94 25.00 23.66 24.94 5,817,889 +1.47(+6.26%)
Mar 09, 2009 24.03 24.41 23.37 23.47 6,176,412 -1.03(-4.20%)
Mar 06, 2009 24.70 24.90 23.97 24.50 0 -0.15(-0.61%)
Mar 05, 2009 25.10 25.65 24.56 24.65 6,385,244 -1.06(-4.12%)
Mar 04, 2009 25.03 26.09 24.92 25.71 6,048,435 +0.75(+3.00%)
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.