Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 22.79 23.02 22.01 22.73 12,402,278 +0.10(+0.46%)
May 28, 2009 22.82 23.14 22.18 22.62 12,690,276 -0.21(-0.94%)
May 27, 2009 23.93 23.93 22.82 22.84 11,770,829 -1.15(-4.80%)
May 26, 2009 22.61 24.15 22.60 23.99 12,151,540 +1.21(+5.32%)
May 22, 2009 22.92 23.17 22.16 22.78 9,186,067 -0.03(-0.14%)
May 21, 2009 23.07 23.38 22.51 22.81 11,106,429 -0.63(-2.68%)
May 20, 2009 24.27 24.70 23.40 23.44 9,345,266 -0.68(-2.82%)
May 19, 2009 23.48 24.54 23.47 24.12 11,018,342 +0.58(+2.45%)
May 18, 2009 23.03 23.63 22.99 23.54 11,320,295 +0.62(+2.68%)
May 15, 2009 23.38 23.84 22.79 22.93 10,699,915 -0.47(-1.99%)
May 14, 2009 22.97 24.02 22.86 23.39 12,268,513 +0.60(+2.64%)
May 13, 2009 23.43 23.47 22.44 22.79 16,808,792 -1.20(-5.02%)
May 12, 2009 24.92 24.95 23.45 24.00 14,392,451 -0.71(-2.88%)
May 11, 2009 24.23 25.10 23.72 24.71 13,679,108 +0.15(+0.61%)
May 08, 2009 24.77 25.22 24.01 24.56 16,218,206 -0.50(-1.99%)
May 07, 2009 26.06 26.12 24.61 25.06 13,448,795 -0.52(-2.03%)
May 06, 2009 26.92 26.92 25.23 25.58 12,326,383 -0.89(-3.35%)
May 05, 2009 26.08 26.86 25.82 26.46 11,674,446 +0.32(+1.21%)
May 04, 2009 24.33 26.20 23.97 26.15 18,083,730 +2.06(+8.55%)
May 01, 2009 24.73 24.98 23.97 24.09 8,602,262 -0.76(-3.07%)
Apr 30, 2009 24.67 25.23 24.29 24.85 13,853,674 +0.55(+2.26%)
Apr 29, 2009 24.59 25.21 24.09 24.30 10,272,617 -0.23(-0.92%)
Apr 28, 2009 24.58 25.16 24.38 24.53 7,879,058 -0.25(-1.02%)
Apr 27, 2009 25.28 25.64 24.68 24.78 10,313,997 -0.65(-2.55%)
Apr 24, 2009 25.78 26.22 25.27 25.43 10,831,622 -0.15(-0.58%)
Apr 23, 2009 26.02 26.29 25.07 25.58 9,787,577 -0.16(-0.60%)
Apr 22, 2009 25.56 27.23 25.44 25.73 15,642,333 -0.14(-0.53%)
Apr 21, 2009 24.81 25.95 24.76 25.87 8,856,146 +0.87(+3.47%)
Apr 20, 2009 25.25 25.25 24.65 25.00 10,237,915 -0.58(-2.28%)
Apr 17, 2009 24.99 25.90 24.53 25.58 14,003,026 +0.63(+2.54%)
Apr 16, 2009 24.83 25.18 24.24 24.95 11,750,372 +0.45(+1.85%)
Apr 15, 2009 24.58 24.74 24.05 24.50 9,880,128 -0.17(-0.71%)
Apr 14, 2009 26.02 26.20 24.66 24.67 17,773,262 -1.91(-7.19%)
Apr 13, 2009 26.38 26.78 25.91 26.58 9,293,156 -0.03(-0.10%)
Apr 09, 2009 26.17 26.84 25.93 26.61 15,094,126 +1.06(+4.16%)
Apr 08, 2009 25.05 25.82 24.94 25.54 13,830,549 +0.85(+3.46%)
Apr 07, 2009 25.10 25.18 24.62 24.69 9,549,381 -0.58(-2.28%)
Apr 06, 2009 25.67 25.80 25.12 25.27 11,811,141 -0.80(-3.08%)
Apr 03, 2009 25.65 26.11 25.46 26.07 12,777,680 +0.25(+0.95%)
Apr 02, 2009 25.64 26.76 25.58 25.82 21,299,372 +0.59(+2.34%)
Apr 01, 2009 24.37 25.38 24.08 25.23 13,637,464 +0.65(+2.66%)
Mar 31, 2009 24.16 24.94 23.88 24.58 17,516,334 +0.64(+2.68%)
Mar 30, 2009 24.02 24.12 23.49 23.94 13,739,605 -0.45(-1.86%)
Mar 26, 2009 23.96 25.41 23.82 24.39 54,214,044 +2.73(+12.58%)
Mar 25, 2009 21.76 22.42 20.90 21.67 19,105,056 +0.14(+0.66%)
Mar 24, 2009 21.72 21.99 21.24 21.52 15,820,315 -0.56(-2.52%)
Mar 23, 2009 21.37 22.13 21.19 22.08 15,429,323 +1.17(+5.57%)
Mar 20, 2009 21.63 21.82 20.49 20.91 16,084,968 -0.52(-2.42%)
Mar 19, 2009 21.50 21.79 20.78 21.43 18,705,100 +0.24(+1.13%)
Mar 18, 2009 20.38 21.51 20.24 21.19 19,465,244 +0.65(+3.15%)
Mar 17, 2009 19.19 20.57 18.95 20.55 26,576,506 +1.67(+8.85%)
Mar 16, 2009 19.43 19.56 18.80 18.87 13,061,393 -0.35(-1.82%)
Mar 13, 2009 19.08 19.39 17.74 19.22 0 +0.12(+0.64%)
Mar 12, 2009 18.45 19.17 18.13 19.10 16,704,483 +0.76(+4.13%)
Mar 11, 2009 18.35 18.56 17.77 18.34 18,780,588 +0.22(+1.21%)
Mar 10, 2009 16.38 18.41 16.25 18.12 25,015,148 +2.11(+13.18%)
Mar 09, 2009 16.50 16.50 15.93 16.01 17,335,766 +0.01(+0.08%)
Mar 06, 2009 16.82 17.00 15.52 16.00 0 -0.85(-5.03%)
Mar 05, 2009 17.63 18.29 16.61 16.85 18,637,036 -1.05(-5.86%)
Mar 04, 2009 17.74 18.16 17.26 17.90 16,896,140 +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.