Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 24.30 24.54 23.47 24.23 11,632,061 +0.11(+0.46%)
May 28, 2009 24.34 24.67 23.65 24.12 11,902,173 -0.23(-0.94%)
May 27, 2009 25.52 25.52 24.33 24.35 11,039,827 -1.23(-4.80%)
May 26, 2009 24.11 25.75 24.10 25.58 11,396,895 +1.29(+5.32%)
May 22, 2009 24.43 24.71 23.63 24.29 8,615,586 -0.03(-0.14%)
May 21, 2009 24.60 24.92 24.00 24.32 10,416,688 -0.67(-2.68%)
May 20, 2009 25.88 26.34 24.95 24.99 8,764,899 -0.72(-2.82%)
May 19, 2009 25.03 26.17 25.03 25.72 10,334,072 +0.61(+2.45%)
May 18, 2009 24.55 25.20 24.51 25.10 10,617,272 +0.66(+2.68%)
May 15, 2009 24.92 25.42 24.30 24.45 10,035,419 -0.50(-1.99%)
May 14, 2009 24.49 25.61 24.38 24.94 11,506,604 +0.64(+2.64%)
May 13, 2009 24.98 25.02 23.92 24.30 15,764,918 -1.28(-5.02%)
May 12, 2009 26.57 26.61 25.00 25.59 13,498,639 -0.76(-2.88%)
May 11, 2009 25.83 26.76 25.30 26.35 12,829,596 +0.16(+0.61%)
May 08, 2009 26.41 26.89 25.60 26.19 15,211,009 -0.53(-1.99%)
May 07, 2009 27.78 27.85 26.23 26.72 12,613,586 -0.55(-2.03%)
May 06, 2009 28.71 28.71 26.90 27.27 11,560,879 -0.95(-3.35%)
May 05, 2009 27.81 28.64 27.53 28.22 10,949,430 +0.34(+1.21%)
May 04, 2009 25.94 27.93 25.56 27.88 16,960,680 +2.20(+8.55%)
May 01, 2009 26.37 26.64 25.56 25.68 8,068,037 -0.81(-3.07%)
Apr 30, 2009 26.30 26.90 25.90 26.50 12,993,321 +0.59(+2.26%)
Apr 29, 2009 26.22 26.88 25.68 25.91 9,634,658 -0.24(-0.92%)
Apr 28, 2009 26.21 26.82 25.99 26.15 7,389,746 -0.27(-1.02%)
Apr 27, 2009 26.95 27.34 26.31 26.42 9,673,468 -0.69(-2.55%)
Apr 24, 2009 27.48 27.96 26.94 27.11 10,158,948 -0.16(-0.58%)
Apr 23, 2009 27.75 28.03 26.73 27.27 9,179,740 -0.17(-0.60%)
Apr 22, 2009 27.26 29.04 27.13 27.44 14,670,900 -0.14(-0.53%)
Apr 21, 2009 26.46 27.66 26.40 27.58 8,306,154 +0.93(+3.47%)
Apr 20, 2009 26.92 26.93 26.28 26.66 9,602,111 -0.62(-2.28%)
Apr 17, 2009 26.64 27.62 26.16 27.28 13,133,398 +0.68(+2.54%)
Apr 16, 2009 26.48 26.84 25.84 26.60 11,020,641 +0.48(+1.85%)
Apr 15, 2009 26.21 26.38 25.64 26.12 9,266,544 -0.19(-0.71%)
Apr 14, 2009 27.74 27.93 26.29 26.30 16,669,492 -2.04(-7.19%)
Apr 13, 2009 28.13 28.55 27.63 28.34 8,716,024 -0.03(-0.10%)
Apr 09, 2009 27.91 28.62 27.65 28.37 14,156,738 +1.13(+4.16%)
Apr 08, 2009 26.70 27.53 26.59 27.24 12,971,632 +0.91(+3.46%)
Apr 07, 2009 26.77 26.84 26.25 26.32 8,956,337 -0.61(-2.28%)
Apr 06, 2009 27.37 27.50 26.79 26.94 11,077,635 -0.86(-3.08%)
Apr 03, 2009 27.35 27.84 27.15 27.79 11,984,149 +0.26(+0.95%)
Apr 02, 2009 27.34 28.53 27.27 27.53 19,976,620 +0.63(+2.33%)
Apr 01, 2009 25.98 27.06 25.68 26.90 12,790,539 +0.70(+2.66%)
Mar 31, 2009 25.77 26.59 25.46 26.21 16,428,519 +0.68(+2.68%)
Mar 30, 2009 25.61 25.72 25.04 25.52 12,886,336 -0.48(-1.86%)
Mar 26, 2009 25.54 27.10 25.40 26.01 50,847,200 +2.91(+12.58%)
Mar 25, 2009 23.20 23.91 22.28 23.10 17,918,578 +0.15(+0.66%)
Mar 24, 2009 23.16 23.45 22.64 22.95 14,837,828 -0.59(-2.52%)
Mar 23, 2009 22.79 23.59 22.60 23.54 14,471,118 +1.24(+5.57%)
Mar 20, 2009 23.06 23.27 21.84 22.30 15,086,045 -0.55(-2.42%)
Mar 19, 2009 22.93 23.23 22.15 22.85 17,543,460 +0.26(+1.13%)
Mar 18, 2009 21.73 22.93 21.58 22.60 18,256,396 +0.69(+3.15%)
Mar 17, 2009 20.46 21.93 20.20 21.91 24,926,030 +1.78(+8.85%)
Mar 16, 2009 20.71 20.86 20.05 20.12 12,250,243 -0.37(-1.82%)
Mar 13, 2009 20.34 20.68 18.92 20.50 0 +0.13(+0.64%)
Mar 12, 2009 19.68 20.44 19.33 20.37 15,667,087 +0.81(+4.13%)
Mar 11, 2009 19.57 19.79 18.95 19.56 17,614,260 +0.23(+1.22%)
Mar 10, 2009 17.47 19.63 17.32 19.32 23,461,636 +2.25(+13.18%)
Mar 09, 2009 17.60 17.60 16.98 17.07 16,259,165 +0.01(+0.08%)
Mar 06, 2009 17.93 18.12 16.55 17.06 0 -0.90(-5.03%)
Mar 05, 2009 18.79 19.50 17.71 17.96 17,479,622 -1.12(-5.86%)
Mar 04, 2009 18.92 19.36 18.41 19.08 15,846,842 +0.56(+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.