Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 37.39 37.50 36.55 36.72 721,468 -0.33(-0.89%)
May 28, 2009 39.74 39.74 35.52 37.05 2,175,762 +1.65(+4.66%)
May 27, 2009 35.19 35.59 34.79 35.40 474,390 -0.04(-0.12%)
May 26, 2009 34.55 35.84 33.92 35.44 361,429 +0.77(+2.21%)
May 22, 2009 34.95 35.31 34.50 34.67 203,319 -0.23(-0.65%)
May 21, 2009 35.48 36.00 34.55 34.90 354,796 -0.79(-2.22%)
May 20, 2009 35.92 36.82 35.50 35.69 275,922 -0.13(-0.38%)
May 19, 2009 36.00 36.14 35.27 35.83 161,890 -0.19(-0.51%)
May 18, 2009 35.93 36.11 35.62 36.01 315,162 +0.40(+1.14%)
May 15, 2009 34.96 35.93 33.93 35.61 283,849 +0.76(+2.17%)
May 14, 2009 33.82 35.86 33.47 34.85 359,922 +1.25(+3.73%)
May 13, 2009 32.01 34.32 32.00 33.60 559,996 +1.10(+3.39%)
May 12, 2009 33.09 33.49 32.30 32.49 143,017 -0.61(-1.83%)
May 11, 2009 33.32 33.75 32.78 33.10 92,892 -0.79(-2.34%)
May 08, 2009 33.48 34.05 33.07 33.89 251,464 +0.90(+2.73%)
May 07, 2009 33.38 33.54 32.17 32.99 289,361 -0.04(-0.13%)
May 06, 2009 34.43 34.44 32.69 33.03 316,382 -1.39(-4.04%)
May 05, 2009 35.24 35.63 34.14 34.42 404,753 -1.15(-3.22%)
May 04, 2009 33.02 35.60 33.02 35.57 398,235 +2.88(+8.81%)
May 01, 2009 33.50 33.50 32.40 32.69 175,490 -0.91(-2.71%)
Apr 30, 2009 32.58 34.20 32.12 33.60 463,045 +1.33(+4.12%)
Apr 29, 2009 32.68 33.31 32.06 32.27 342,123 -0.10(-0.31%)
Apr 28, 2009 32.93 32.93 32.06 32.37 274,175 -0.92(-2.76%)
Apr 27, 2009 32.44 33.70 31.85 33.29 449,306 +0.29(+0.87%)
Apr 24, 2009 33.53 33.55 32.68 33.00 314,574 -0.45(-1.36%)
Apr 23, 2009 32.92 33.59 32.61 33.45 190,088 +0.24(+0.74%)
Apr 22, 2009 33.64 33.72 33.13 33.21 183,580 -0.46(-1.38%)
Apr 21, 2009 32.95 34.52 32.16 33.67 278,983 +0.67(+2.04%)
Apr 20, 2009 32.51 33.23 32.22 33.00 210,403 -0.18(-0.53%)
Apr 17, 2009 33.00 33.45 32.23 33.18 294,136 +0.35(+1.08%)
Apr 16, 2009 32.72 33.32 31.96 32.82 266,978 +0.24(+0.75%)
Apr 15, 2009 31.49 32.58 31.13 32.58 530,477 +0.91(+2.87%)
Apr 14, 2009 32.45 32.75 31.07 31.67 617,775 -2.83(-8.20%)
Apr 13, 2009 34.83 35.19 33.88 34.50 202,383 -0.87(-2.45%)
Apr 09, 2009 35.77 36.21 35.07 35.37 248,969 +0.43(+1.23%)
Apr 08, 2009 33.24 35.04 33.01 34.94 553,591 +1.55(+4.64%)
Apr 07, 2009 32.58 33.67 32.29 33.39 397,133 +0.58(+1.77%)
Apr 06, 2009 32.84 33.21 32.45 32.81 203,152 -0.27(-0.81%)
Apr 03, 2009 33.56 33.66 32.51 33.07 209,222 -0.41(-1.23%)
Apr 02, 2009 31.91 34.31 31.91 33.49 422,214 +1.06(+3.27%)
Apr 01, 2009 31.09 32.71 30.82 32.43 239,825 +0.81(+2.56%)
Mar 31, 2009 31.74 31.90 31.19 31.62 537,737 +0.00(+0.00%)
Mar 30, 2009 31.22 31.99 31.03 31.62 208,440 -0.30(-0.95%)
Mar 26, 2009 29.62 31.95 29.62 31.92 496,409 +2.24(+7.55%)
Mar 25, 2009 29.37 30.30 28.62 29.68 279,735 +0.35(+1.21%)
Mar 24, 2009 28.45 29.61 28.45 29.33 387,872 +0.47(+1.63%)
Mar 23, 2009 28.33 28.86 27.38 28.86 280,564 +1.57(+5.77%)
Mar 20, 2009 29.08 29.33 27.12 27.28 492,472 -1.54(-5.35%)
Mar 19, 2009 28.86 29.48 28.48 28.82 164,377 +0.18(+0.62%)
Mar 18, 2009 28.61 29.01 27.69 28.65 348,832 -0.03(-0.12%)
Mar 17, 2009 28.52 28.93 28.12 28.68 409,424 +0.38(+1.34%)
Mar 16, 2009 29.76 30.12 28.03 28.30 482,516 -1.33(-4.49%)
Mar 13, 2009 30.79 30.94 29.48 29.63 575,197 -1.13(-3.67%)
Mar 12, 2009 29.50 30.79 28.87 30.76 649,554 +1.06(+3.57%)
Mar 11, 2009 29.61 30.44 29.50 29.70 390,745 +0.15(+0.51%)
Mar 10, 2009 28.69 29.81 28.54 29.55 470,807 +1.31(+4.65%)
Mar 09, 2009 28.33 29.10 28.17 28.23 316,342 -0.40(-1.41%)
Mar 06, 2009 27.89 28.73 27.80 28.64 466,324 +0.77(+2.75%)
Mar 05, 2009 28.28 29.46 27.65 27.87 582,000 -1.01(-3.50%)
Mar 04, 2009 28.42 29.35 27.59 28.88 669,918 +0.45(+1.57%)
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.