Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 35.20 35.55 33.99 35.10 8,030,588 +0.16(+0.46%)
May 28, 2009 35.25 35.73 34.25 34.94 8,217,069 -0.33(-0.94%)
May 27, 2009 36.96 36.96 35.24 35.27 7,621,719 -1.78(-4.80%)
May 26, 2009 34.92 37.30 34.91 37.05 7,868,233 +1.87(+5.32%)
May 22, 2009 35.39 35.79 34.23 35.18 5,948,062 -0.05(-0.14%)
May 21, 2009 35.63 36.10 34.76 35.23 7,191,514 -0.97(-2.68%)
May 20, 2009 37.48 38.15 36.14 36.20 6,051,145 -1.05(-2.82%)
May 19, 2009 36.26 37.90 36.25 37.25 7,134,477 +0.89(+2.45%)
May 18, 2009 35.56 36.50 35.50 36.36 7,329,994 +0.95(+2.68%)
May 15, 2009 36.10 36.82 35.20 35.41 6,928,292 -0.72(-1.99%)
May 14, 2009 35.48 37.10 35.31 36.13 7,943,974 +0.93(+2.64%)
May 13, 2009 36.19 36.24 34.65 35.20 10,883,846 -1.86(-5.02%)
May 12, 2009 38.49 38.54 36.21 37.06 9,319,243 -1.10(-2.88%)
May 11, 2009 37.42 38.76 36.64 38.16 8,857,347 +0.23(+0.61%)
May 08, 2009 38.25 38.95 37.08 37.93 10,501,436 -0.77(-1.99%)
May 07, 2009 40.24 40.34 38.00 38.70 8,708,217 -0.80(-2.03%)
May 06, 2009 41.58 41.58 38.97 39.50 7,981,445 -1.37(-3.35%)
May 05, 2009 40.28 41.48 39.88 40.87 7,559,310 +0.49(+1.21%)
May 04, 2009 37.57 40.46 37.02 40.38 11,709,380 +3.18(+8.55%)
May 01, 2009 38.20 38.58 37.02 37.20 5,570,043 -1.18(-3.07%)
Apr 30, 2009 38.10 38.97 37.52 38.38 8,970,380 +0.85(+2.26%)
Apr 29, 2009 37.98 38.93 37.20 37.53 6,651,613 -0.35(-0.92%)
Apr 28, 2009 37.96 38.85 37.65 37.88 5,101,762 -0.39(-1.02%)
Apr 27, 2009 39.04 39.60 38.11 38.27 6,678,407 -1.00(-2.55%)
Apr 24, 2009 39.81 40.50 39.02 39.27 7,013,574 -0.23(-0.58%)
Apr 23, 2009 40.19 40.60 38.72 39.50 6,337,545 -0.24(-0.60%)
Apr 22, 2009 39.48 42.06 39.29 39.74 10,128,553 -0.21(-0.53%)
Apr 21, 2009 38.32 40.07 38.24 39.95 5,734,435 +1.34(+3.47%)
Apr 20, 2009 38.99 39.00 38.07 38.61 6,629,143 -0.90(-2.28%)
Apr 17, 2009 38.59 40.00 37.89 39.51 9,067,087 +0.98(+2.54%)
Apr 16, 2009 38.35 38.88 37.43 38.53 7,608,473 +0.70(+1.85%)
Apr 15, 2009 37.96 38.21 37.14 37.83 6,397,473 -0.27(-0.71%)
Apr 14, 2009 40.18 40.46 38.08 38.10 11,508,349 -2.95(-7.19%)
Apr 13, 2009 40.74 41.36 40.02 41.05 6,017,403 -0.04(-0.10%)
Apr 09, 2009 40.42 41.45 40.05 41.09 9,773,584 +1.64(+4.16%)
Apr 08, 2009 38.68 39.88 38.51 39.45 8,955,406 +1.32(+3.46%)
Apr 07, 2009 38.77 38.88 38.02 38.13 6,183,311 -0.89(-2.28%)
Apr 06, 2009 39.65 39.84 38.80 39.02 7,647,821 -1.24(-3.08%)
Apr 03, 2009 39.62 40.33 39.32 40.26 8,273,664 +0.38(+0.95%)
Apr 02, 2009 39.60 41.32 39.50 39.88 13,791,537 +0.91(+2.34%)
Apr 01, 2009 37.63 39.19 37.19 38.97 8,830,382 +1.01(+2.66%)
Mar 31, 2009 37.32 38.52 36.88 37.96 11,341,985 +0.99(+2.68%)
Mar 30, 2009 37.10 37.25 36.27 36.97 8,896,519 -0.70(-1.86%)
Mar 26, 2009 37.00 39.25 36.79 37.67 35,104,087 +4.21(+12.58%)
Mar 25, 2009 33.60 34.63 32.27 33.46 12,370,698 +0.22(+0.66%)
Mar 24, 2009 33.55 33.96 32.80 33.24 10,243,798 -0.86(-2.52%)
Mar 23, 2009 33.01 34.17 32.73 34.10 9,990,627 +1.80(+5.57%)
Mar 20, 2009 33.40 33.70 31.64 32.30 10,415,163 -0.80(-2.42%)
Mar 19, 2009 33.21 33.65 32.09 33.10 12,111,723 +0.37(+1.13%)
Mar 18, 2009 31.48 33.22 31.26 32.73 12,603,922 +1.00(+3.15%)
Mar 17, 2009 29.64 31.77 29.26 31.73 17,208,530 +2.58(+8.85%)
Mar 16, 2009 30.00 30.21 29.04 29.15 8,457,371 -0.54(-1.82%)
Mar 13, 2009 29.46 29.95 27.40 29.69 0 +0.19(+0.64%)
Mar 12, 2009 28.50 29.61 28.00 29.50 10,816,305 +1.17(+4.13%)
Mar 11, 2009 28.34 28.67 27.45 28.33 12,160,602 +0.34(+1.21%)
Mar 10, 2009 25.30 28.44 25.09 27.99 16,197,536 +3.26(+13.18%)
Mar 09, 2009 25.49 25.49 24.60 24.73 11,225,066 +0.02(+0.08%)
Mar 06, 2009 25.97 26.25 23.97 24.71 0 -1.31(-5.03%)
Mar 05, 2009 27.22 28.24 25.65 26.02 12,067,650 -1.62(-5.86%)
Mar 04, 2009 27.40 28.04 26.66 27.64 10,940,405 +0.81(+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.