Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 35.03 35.78 34.53 35.78 753,651 +0.94(+2.70%)
May 28, 2009 36.16 36.50 34.20 34.84 1,042,290 -0.74(-2.08%)
May 27, 2009 36.34 37.33 35.50 35.58 983,174 -0.50(-1.39%)
May 26, 2009 34.60 36.20 33.99 36.08 1,162,323 +1.65(+4.79%)
May 22, 2009 35.00 35.42 33.99 34.43 1,199,695 -0.14(-0.40%)
May 21, 2009 34.47 35.70 33.34 34.57 1,958,372 +1.74(+5.30%)
May 20, 2009 33.00 35.00 32.80 32.83 1,269,124 -0.03(-0.09%)
May 19, 2009 33.17 33.50 32.20 32.86 996,973 -0.23(-0.70%)
May 18, 2009 31.93 33.23 31.80 33.09 859,882 +1.43(+4.52%)
May 15, 2009 31.08 33.04 30.96 31.66 1,061,601 +0.21(+0.67%)
May 14, 2009 30.60 32.50 30.60 31.45 984,297 +0.48(+1.55%)
May 13, 2009 31.31 31.98 30.41 30.97 1,229,745 -1.01(-3.16%)
May 12, 2009 33.46 34.25 30.94 31.98 1,995,603 -2.24(-6.55%)
May 11, 2009 33.62 34.71 32.64 34.22 969,077 +0.04(+0.12%)
May 08, 2009 36.13 36.45 32.80 34.18 1,588,131 -1.15(-3.26%)
May 07, 2009 38.42 39.09 32.13 35.33 2,634,806 -1.52(-4.12%)
May 06, 2009 38.30 38.56 36.23 36.85 1,413,736 -0.62(-1.65%)
May 05, 2009 37.84 38.67 36.77 37.47 1,140,478 -1.00(-2.60%)
May 04, 2009 38.29 38.66 37.91 38.47 960,605 +1.93(+5.28%)
May 01, 2009 37.40 37.42 36.21 36.54 611,205 -0.83(-2.22%)
Apr 30, 2009 36.81 38.30 36.50 37.37 1,163,826 +0.98(+2.69%)
Apr 29, 2009 35.52 37.29 35.34 36.39 757,139 +1.07(+3.03%)
Apr 28, 2009 34.40 35.73 34.25 35.32 485,564 +0.72(+2.08%)
Apr 27, 2009 35.00 35.87 34.21 34.60 645,721 -0.60(-1.70%)
Apr 24, 2009 35.45 36.17 35.02 35.20 880,825 +0.15(+0.43%)
Apr 23, 2009 36.66 36.81 34.20 35.05 905,105 -0.97(-2.69%)
Apr 22, 2009 34.52 37.35 34.52 36.02 941,930 +1.08(+3.09%)
Apr 21, 2009 32.90 35.24 32.82 34.94 654,309 +1.62(+4.86%)
Apr 20, 2009 34.18 34.18 32.82 33.32 597,970 -1.04(-3.03%)
Apr 17, 2009 33.86 34.64 33.55 34.36 566,253 +0.18(+0.53%)
Apr 16, 2009 33.66 34.48 33.32 34.18 718,331 +0.74(+2.21%)
Apr 15, 2009 33.58 34.17 32.86 33.44 526,823 -0.51(-1.50%)
Apr 14, 2009 34.70 35.05 33.60 33.95 1,046,759 -1.47(-4.15%)
Apr 13, 2009 36.44 36.52 34.42 35.42 1,443,464 -1.55(-4.19%)
Apr 09, 2009 34.20 36.97 34.11 36.97 2,215,743 +3.27(+9.70%)
Apr 08, 2009 31.28 33.85 31.17 33.70 1,258,130 +2.56(+8.22%)
Apr 07, 2009 32.77 32.77 30.75 31.14 1,126,195 -1.86(-5.64%)
Apr 06, 2009 35.07 35.07 32.26 33.00 1,011,662 -2.11(-6.01%)
Apr 03, 2009 34.17 35.18 33.85 35.11 803,862 +0.97(+2.84%)
Apr 02, 2009 32.25 34.80 31.92 34.14 1,593,221 +2.48(+7.83%)
Apr 01, 2009 31.47 32.52 31.10 31.66 1,145,071 -0.27(-0.85%)
Mar 31, 2009 32.81 33.00 31.50 31.93 852,729 -0.58(-1.78%)
Mar 30, 2009 32.64 32.70 31.71 32.51 994,149 +0.20(+0.62%)
Mar 26, 2009 30.79 32.49 30.79 32.31 1,361,908 +1.67(+5.45%)
Mar 25, 2009 31.19 31.66 29.25 30.64 1,845,462 -0.20(-0.65%)
Mar 24, 2009 31.19 32.71 30.63 30.84 1,042,089 -0.50(-1.60%)
Mar 23, 2009 30.78 31.55 30.61 31.34 1,057,790 +2.44(+8.44%)
Mar 20, 2009 30.05 30.05 28.27 28.90 1,782,257 -1.41(-4.65%)
Mar 19, 2009 30.50 30.58 29.67 30.31 1,633,911 +0.49(+1.64%)
Mar 18, 2009 28.85 30.33 28.47 29.82 1,100,697 +0.92(+3.18%)
Mar 17, 2009 27.43 28.90 27.31 28.90 1,267,684 +1.53(+5.59%)
Mar 16, 2009 27.93 28.42 27.11 27.37 1,072,422 -0.22(-0.80%)
Mar 13, 2009 27.35 28.04 26.80 27.59 0 +0.46(+1.70%)
Mar 12, 2009 24.55 27.83 24.00 27.13 2,367,612 +2.80(+11.51%)
Mar 11, 2009 24.20 25.50 22.01 24.33 2,460,079 +0.46(+1.93%)
Mar 10, 2009 23.44 24.28 23.26 23.87 1,035,014 +1.02(+4.46%)
Mar 09, 2009 23.70 24.20 22.63 22.85 1,081,978 -0.09(-0.39%)
Mar 06, 2009 24.19 24.81 22.20 22.94 0 -0.89(-3.73%)
Mar 05, 2009 23.77 24.38 22.92 23.83 1,347,294 +1.83(+8.32%)
Mar 04, 2009 22.27 22.63 21.34 22.00 868,529 -1.26(-5.42%)
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.