Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 35.45 35.69 34.81 35.41 9,891,558 -0.10(-0.28%)
May 28, 2009 35.28 35.78 35.06 35.51 6,749,281 +0.23(+0.66%)
May 27, 2009 35.57 36.03 35.05 35.28 8,940,193 -0.41(-1.15%)
May 26, 2009 34.29 35.76 34.18 35.69 9,419,806 +0.73(+2.09%)
May 22, 2009 35.24 35.38 34.75 34.96 4,330,185 -0.13(-0.38%)
May 21, 2009 35.45 35.83 34.60 35.09 8,986,098 -0.78(-2.17%)
May 20, 2009 35.50 36.16 35.39 35.87 10,721,943 +0.46(+1.30%)
May 19, 2009 34.95 35.51 34.79 35.41 10,774,009 +0.43(+1.22%)
May 18, 2009 34.50 35.07 33.92 34.99 10,547,839 +0.84(+2.45%)
May 15, 2009 34.29 34.43 33.68 34.15 11,033,686 -0.01(-0.04%)
May 14, 2009 34.30 34.75 34.03 34.16 9,600,087 +0.09(+0.27%)
May 13, 2009 34.23 34.79 34.03 34.07 10,770,190 -0.12(-0.35%)
May 12, 2009 33.94 34.74 33.68 34.19 12,729,629 +0.21(+0.63%)
May 11, 2009 33.11 34.16 32.97 33.98 11,886,003 +0.51(+1.53%)
May 08, 2009 33.50 33.90 32.94 33.47 12,156,016 +0.09(+0.25%)
May 07, 2009 33.92 34.31 33.01 33.38 16,514,427 -0.39(-1.15%)
May 06, 2009 34.33 34.38 33.29 33.77 11,410,021 -0.26(-0.75%)
May 05, 2009 34.41 34.66 33.69 34.03 9,455,316 -0.37(-1.07%)
May 04, 2009 34.83 34.88 34.09 34.40 8,453,117 -0.07(-0.21%)
May 01, 2009 34.38 34.81 34.08 34.47 8,607,231 +0.10(+0.29%)
Apr 30, 2009 36.35 36.40 34.21 34.37 17,275,416 -1.82(-5.02%)
Apr 29, 2009 35.94 36.70 35.68 36.18 7,825,787 +0.42(+1.17%)
Apr 28, 2009 35.40 36.21 35.35 35.77 9,110,267 +0.18(+0.52%)
Apr 27, 2009 35.03 35.84 34.98 35.58 12,005,671 +0.25(+0.70%)
Apr 24, 2009 34.08 35.47 33.82 35.33 22,736,900 +2.13(+6.43%)
Apr 23, 2009 31.98 33.40 31.91 33.20 15,009,637 +1.21(+3.79%)
Apr 22, 2009 32.82 32.84 31.88 31.99 13,137,024 -0.69(-2.13%)
Apr 21, 2009 32.76 33.01 31.94 32.68 11,026,966 +0.25(+0.77%)
Apr 20, 2009 33.06 33.27 32.04 32.43 14,325,726 -0.94(-2.83%)
Apr 17, 2009 33.64 33.99 33.11 33.38 13,769,561 -0.08(-0.23%)
Apr 16, 2009 33.77 33.94 32.76 33.45 11,000,129 -0.31(-0.92%)
Apr 15, 2009 33.69 34.03 33.42 33.77 11,808,455 -0.33(-0.96%)
Apr 14, 2009 33.45 34.33 33.18 34.09 13,841,958 +0.38(+1.11%)
Apr 13, 2009 33.66 33.99 33.53 33.72 10,126,813 -0.21(-0.61%)
Apr 09, 2009 34.12 34.56 33.51 33.92 9,482,224 -0.09(-0.27%)
Apr 08, 2009 33.82 34.03 33.02 34.01 8,794,053 +0.42(+1.25%)
Apr 07, 2009 33.67 33.99 33.25 33.60 9,430,333 -0.33(-0.96%)
Apr 06, 2009 32.94 34.08 32.88 33.92 14,919,941 +0.90(+2.73%)
Apr 03, 2009 33.94 34.01 32.67 33.02 11,966,240 -0.51(-1.52%)
Apr 02, 2009 34.84 34.93 33.04 33.53 19,027,344 -0.74(-2.15%)
Apr 01, 2009 34.59 34.69 33.40 34.27 15,302,071 -0.84(-2.40%)
Mar 31, 2009 35.98 36.02 34.93 35.11 16,917,438 -0.71(-1.98%)
Mar 30, 2009 36.52 36.86 35.25 35.82 13,303,279 -0.67(-1.85%)
Mar 26, 2009 35.50 36.62 35.42 36.50 12,056,252 +1.17(+3.31%)
Mar 25, 2009 35.08 35.76 34.57 35.33 12,296,182 +0.58(+1.67%)
Mar 24, 2009 35.86 36.14 34.59 34.74 12,947,025 -1.35(-3.75%)
Mar 23, 2009 35.33 36.12 34.63 36.10 11,061,557 +1.62(+4.71%)
Mar 20, 2009 35.08 35.36 34.40 34.47 18,464,462 -0.16(-0.47%)
Mar 19, 2009 36.23 36.23 34.34 34.64 13,472,286 -1.18(-3.29%)
Mar 18, 2009 36.44 36.53 35.51 35.81 12,719,847 -0.88(-2.40%)
Mar 17, 2009 36.33 36.87 35.81 36.69 11,079,633 +0.69(+1.91%)
Mar 16, 2009 36.69 36.94 35.98 36.01 13,522,193 -0.33(-0.92%)
Mar 13, 2009 35.89 36.46 35.38 36.34 12,170,263 +0.69(+1.95%)
Mar 12, 2009 33.69 35.91 33.45 35.64 14,793,889 +2.13(+6.35%)
Mar 11, 2009 34.45 35.04 33.42 33.52 15,806,901 -0.76(-2.21%)
Mar 10, 2009 33.26 34.29 32.90 34.28 15,896,578 +1.47(+4.47%)
Mar 09, 2009 32.49 33.03 32.48 32.81 13,262,257 -0.08(-0.24%)
Mar 06, 2009 33.35 33.78 32.43 32.89 19,844,830 -0.58(-1.74%)
Mar 05, 2009 33.83 34.00 33.40 33.47 15,484,571 -0.99(-2.86%)
Mar 04, 2009 34.08 35.06 33.84 34.45 12,672,869 +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.