Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 22.54 22.76 21.76 22.47 12,542,897 +0.10(+0.46%)
May 28, 2009 22.57 22.88 21.93 22.37 12,834,160 -0.21(-0.94%)
May 27, 2009 23.66 23.66 22.56 22.58 11,904,289 -1.14(-4.80%)
May 26, 2009 22.36 23.88 22.35 23.72 12,289,316 +1.20(+5.32%)
May 22, 2009 22.66 22.91 21.92 22.52 9,290,220 -0.03(-0.14%)
May 21, 2009 22.81 23.11 22.26 22.56 11,232,356 -0.62(-2.68%)
May 20, 2009 24.00 24.43 23.14 23.18 9,451,224 -0.67(-2.82%)
May 19, 2009 23.22 24.27 23.21 23.85 11,143,270 +0.57(+2.45%)
May 18, 2009 22.77 23.37 22.73 23.28 11,448,646 +0.61(+2.68%)
May 15, 2009 23.11 23.57 22.54 22.67 10,821,232 -0.46(-1.99%)
May 14, 2009 22.72 23.75 22.61 23.13 12,407,616 +0.60(+2.64%)
May 13, 2009 23.17 23.20 22.18 22.54 16,999,374 -1.19(-5.02%)
May 12, 2009 24.64 24.68 23.18 23.73 14,555,635 -0.70(-2.88%)
May 11, 2009 23.96 24.82 23.46 24.43 13,834,204 +0.15(+0.61%)
May 08, 2009 24.49 24.94 23.74 24.28 16,402,091 -0.49(-1.99%)
May 07, 2009 25.76 25.83 24.33 24.78 13,601,279 -0.51(-2.03%)
May 06, 2009 26.62 26.62 24.95 25.29 12,466,141 -0.88(-3.35%)
May 05, 2009 25.79 26.56 25.53 26.17 11,806,813 +0.31(+1.21%)
May 04, 2009 24.05 25.90 23.70 25.85 18,288,766 +2.04(+8.55%)
May 01, 2009 24.46 24.70 23.70 23.82 8,699,796 -0.76(-3.07%)
Apr 30, 2009 24.39 24.95 24.02 24.57 14,010,749 +0.54(+2.26%)
Apr 29, 2009 24.32 24.92 23.82 24.03 10,389,090 -0.22(-0.92%)
Apr 28, 2009 24.30 24.87 24.11 24.25 7,968,392 -0.25(-1.02%)
Apr 27, 2009 25.00 25.35 24.40 24.50 10,430,939 -0.64(-2.55%)
Apr 24, 2009 25.49 25.93 24.98 25.14 10,954,433 -0.15(-0.58%)
Apr 23, 2009 25.73 25.99 24.79 25.29 9,898,550 -0.15(-0.60%)
Apr 22, 2009 25.28 26.93 25.16 25.44 15,819,688 -0.13(-0.53%)
Apr 21, 2009 24.53 25.65 24.48 25.58 8,956,558 +0.86(+3.47%)
Apr 20, 2009 24.96 24.97 24.37 24.72 10,353,994 -0.58(-2.28%)
Apr 17, 2009 24.71 25.61 24.26 25.30 14,161,795 +0.63(+2.54%)
Apr 16, 2009 24.55 24.89 23.96 24.67 11,883,600 +0.45(+1.85%)
Apr 15, 2009 24.30 24.46 23.78 24.22 9,992,151 -0.17(-0.71%)
Apr 14, 2009 25.73 25.90 24.38 24.39 17,974,778 -1.89(-7.19%)
Apr 13, 2009 26.08 26.48 25.62 26.28 9,398,523 -0.03(-0.10%)
Apr 09, 2009 25.88 26.54 25.64 26.31 15,265,266 +1.05(+4.16%)
Apr 08, 2009 24.76 25.53 24.66 25.26 13,987,361 +0.85(+3.46%)
Apr 07, 2009 24.82 24.89 24.34 24.41 9,657,653 -0.57(-2.28%)
Apr 06, 2009 25.39 25.51 24.84 24.98 11,945,057 -0.79(-3.08%)
Apr 03, 2009 25.37 25.82 25.17 25.78 12,922,555 +0.24(+0.95%)
Apr 02, 2009 25.35 26.46 25.29 25.53 21,540,868 +0.58(+2.34%)
Apr 01, 2009 24.09 25.09 23.81 24.95 13,792,088 +0.65(+2.66%)
Mar 31, 2009 23.89 24.66 23.61 24.30 17,714,936 +0.63(+2.68%)
Mar 30, 2009 23.75 23.85 23.22 23.67 13,895,386 -0.45(-1.86%)
Mar 26, 2009 23.69 25.13 23.55 24.12 54,828,732 +2.70(+12.58%)
Mar 25, 2009 21.51 22.17 20.66 21.42 19,321,672 +0.14(+0.66%)
Mar 24, 2009 21.48 21.74 21.00 21.28 15,999,688 -0.55(-2.52%)
Mar 23, 2009 21.13 21.88 20.96 21.83 15,604,263 +1.15(+5.57%)
Mar 20, 2009 21.38 21.58 20.26 20.68 16,267,342 -0.51(-2.42%)
Mar 19, 2009 21.26 21.54 20.55 21.19 18,917,182 +0.24(+1.13%)
Mar 18, 2009 20.16 21.27 20.01 20.96 19,685,942 +0.64(+3.15%)
Mar 17, 2009 18.98 20.34 18.73 20.32 26,877,836 +1.65(+8.85%)
Mar 16, 2009 19.21 19.34 18.59 18.66 13,209,485 -0.35(-1.82%)
Mar 13, 2009 18.86 19.18 17.54 19.01 0 +0.12(+0.64%)
Mar 12, 2009 18.25 18.96 17.93 18.89 16,893,882 +0.75(+4.13%)
Mar 11, 2009 18.14 18.36 17.57 18.14 18,993,526 +0.22(+1.21%)
Mar 10, 2009 16.20 18.21 16.06 17.92 25,298,774 +2.09(+13.18%)
Mar 09, 2009 16.32 16.32 15.75 15.83 17,532,322 +0.01(+0.08%)
Mar 06, 2009 16.63 16.81 15.35 15.82 0 -0.84(-5.03%)
Mar 05, 2009 17.43 18.08 16.42 16.66 18,848,344 -1.04(-5.86%)
Mar 04, 2009 17.54 17.95 17.07 17.70 17,087,712 +0.52(+3.02%)
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.