Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 31.67 32.53 31.48 32.02 1,687,036 +0.84(+2.69%)
May 28, 2009 29.38 31.39 29.16 31.18 3,056,307 +2.19(+7.54%)
May 27, 2009 28.85 29.67 28.80 28.99 2,302,612 +0.39(+1.37%)
May 26, 2009 26.87 28.66 26.47 28.60 2,640,200 +1.39(+5.09%)
May 22, 2009 27.69 28.06 27.20 27.22 1,589,092 -0.26(-0.93%)
May 21, 2009 28.67 28.69 26.88 27.47 3,149,651 -1.63(-5.61%)
May 20, 2009 30.10 30.50 29.09 29.10 2,574,236 -0.52(-1.75%)
May 19, 2009 29.88 30.57 29.57 29.62 1,856,655 -0.28(-0.94%)
May 18, 2009 28.64 29.91 28.54 29.90 1,527,237 +1.81(+6.46%)
May 15, 2009 28.56 29.02 27.68 28.09 1,661,840 -0.59(-2.07%)
May 14, 2009 27.99 29.11 27.49 28.68 1,758,300 +0.59(+2.11%)
May 13, 2009 28.94 29.38 28.01 28.09 2,362,546 -1.47(-4.96%)
May 12, 2009 30.55 30.73 28.34 29.56 2,255,871 -0.62(-2.05%)
May 11, 2009 31.05 31.05 29.93 30.18 971,274 -1.33(-4.22%)
May 08, 2009 30.10 31.85 29.95 31.51 2,256,541 +2.06(+6.99%)
May 07, 2009 31.82 32.25 28.87 29.45 3,289,231 -1.75(-5.60%)
May 06, 2009 30.57 31.81 30.53 31.20 1,905,276 +0.89(+2.95%)
May 05, 2009 30.82 31.16 29.52 30.31 1,387,696 -0.85(-2.72%)
May 04, 2009 30.90 31.15 30.77 31.15 1,641,349 +1.98(+6.78%)
May 01, 2009 27.57 29.54 27.36 29.18 1,779,477 +1.66(+6.03%)
Apr 30, 2009 28.69 29.28 27.30 27.52 2,333,700 -0.94(-3.30%)
Apr 29, 2009 27.87 28.98 27.36 28.45 4,901,666 +2.21(+8.40%)
Apr 28, 2009 25.23 26.80 25.06 26.25 2,525,711 +0.61(+2.38%)
Apr 27, 2009 25.32 25.98 24.96 25.64 1,269,465 -0.24(-0.92%)
Apr 24, 2009 25.62 26.27 25.62 25.88 1,746,377 +0.58(+2.31%)
Apr 23, 2009 24.75 25.68 24.34 25.29 1,896,831 +1.02(+4.21%)
Apr 22, 2009 24.13 25.05 24.05 24.27 1,903,059 -0.33(-1.33%)
Apr 21, 2009 23.71 24.93 23.50 24.60 1,242,324 +0.57(+2.35%)
Apr 20, 2009 25.75 25.89 23.96 24.03 1,971,071 -2.52(-9.47%)
Apr 17, 2009 26.16 26.87 25.88 26.55 1,443,816 +0.77(+3.01%)
Apr 16, 2009 25.37 26.05 24.86 25.78 1,468,476 +0.64(+2.54%)
Apr 15, 2009 25.28 25.45 24.51 25.14 2,149,716 -0.31(-1.22%)
Apr 14, 2009 25.28 26.43 25.03 25.45 1,547,541 -0.05(-0.18%)
Apr 13, 2009 25.45 25.90 24.74 25.49 2,011,458 -0.52(-2.00%)
Apr 09, 2009 25.32 26.10 25.31 26.01 1,975,146 +1.39(+5.63%)
Apr 08, 2009 24.11 24.91 23.12 24.63 1,873,047 +0.71(+2.97%)
Apr 07, 2009 24.20 24.41 23.56 23.92 1,993,095 -0.91(-3.67%)
Apr 06, 2009 24.43 24.93 23.85 24.83 2,531,673 +0.02(+0.07%)
Apr 03, 2009 23.26 24.86 23.24 24.81 2,112,595 +1.45(+6.20%)
Apr 02, 2009 22.95 24.01 22.94 23.36 1,776,787 +1.14(+5.13%)
Apr 01, 2009 20.65 22.35 20.47 22.22 1,461,329 +0.74(+3.44%)
Mar 31, 2009 22.03 22.45 21.42 21.48 2,425,008 -0.35(-1.59%)
Mar 30, 2009 22.07 22.34 21.46 21.83 1,828,255 -2.36(-9.76%)
Mar 26, 2009 25.59 25.80 24.00 24.19 3,138,687 -0.65(-2.61%)
Mar 25, 2009 25.34 25.51 23.85 24.84 1,885,567 -0.52(-2.05%)
Mar 24, 2009 24.48 25.87 24.10 25.36 3,458,624 +0.28(+1.13%)
Mar 23, 2009 24.61 25.08 24.43 25.07 2,108,704 +2.16(+9.43%)
Mar 20, 2009 24.34 24.39 22.67 22.91 2,111,887 -1.33(-5.49%)
Mar 19, 2009 22.98 24.45 22.98 24.24 2,629,806 +1.94(+8.68%)
Mar 18, 2009 21.96 22.74 21.26 22.31 4,115,583 +0.06(+0.27%)
Mar 17, 2009 21.04 22.41 20.56 22.25 3,457,458 +1.39(+6.64%)
Mar 16, 2009 20.75 21.53 20.16 20.86 1,648,219 +0.29(+1.42%)
Mar 13, 2009 21.11 21.38 20.37 20.57 0 -0.51(-2.42%)
Mar 12, 2009 19.70 21.22 19.55 21.08 2,021,607 +1.38(+6.98%)
Mar 11, 2009 20.19 20.81 19.22 19.71 1,971,203 -0.32(-1.59%)
Mar 10, 2009 19.50 20.27 19.23 20.02 3,118,712 +1.05(+5.52%)
Mar 09, 2009 18.30 19.71 18.30 18.98 2,771,837 +0.16(+0.87%)
Mar 06, 2009 19.19 19.51 18.08 18.81 0 +0.28(+1.52%)
Mar 05, 2009 18.40 19.48 18.27 18.53 2,738,701 -0.39(-2.07%)
Mar 04, 2009 17.39 19.40 17.39 18.92 3,567,876 +2.39(+14.44%)
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.