Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 35.90 36.09 35.23 35.84 4,008,241 +0.06(+0.18%)
Apr 29, 2009 35.73 36.10 35.50 35.77 2,036,884 +0.19(+0.52%)
Apr 28, 2009 35.54 35.95 35.17 35.59 2,293,320 -0.04(-0.13%)
Apr 27, 2009 35.69 36.24 35.54 35.63 2,267,182 -0.19(-0.54%)
Apr 24, 2009 35.59 36.03 35.40 35.82 2,181,147 +0.22(+0.63%)
Apr 23, 2009 35.72 35.95 35.20 35.60 3,144,178 +0.12(+0.32%)
Apr 22, 2009 35.38 36.31 32.34 35.49 3,746,399 +0.10(+0.29%)
Apr 21, 2009 35.30 35.74 35.07 35.38 1,790,127 +0.13(+0.36%)
Apr 20, 2009 35.06 35.50 35.06 35.26 2,056,936 -0.19(-0.54%)
Apr 17, 2009 35.14 35.64 34.92 35.45 2,547,994 +0.46(+1.30%)
Apr 16, 2009 34.24 35.07 33.96 34.99 2,313,290 +0.87(+2.55%)
Apr 15, 2009 33.50 34.18 33.49 34.12 1,407,556 +0.55(+1.62%)
Apr 14, 2009 33.49 33.90 33.26 33.58 1,778,459 -0.12(-0.36%)
Apr 13, 2009 34.00 34.01 33.53 33.70 1,654,192 -0.60(-1.74%)
Apr 09, 2009 34.59 34.59 33.79 34.29 2,421,087 +0.15(+0.43%)
Apr 08, 2009 33.27 34.15 33.27 34.15 2,223,276 +0.93(+2.81%)
Apr 07, 2009 33.42 33.71 33.10 33.22 1,721,198 -0.66(-1.95%)
Apr 06, 2009 33.61 33.92 33.52 33.87 2,039,328 +0.07(+0.21%)
Apr 03, 2009 33.96 34.03 33.49 33.81 2,428,669 -0.06(-0.19%)
Apr 02, 2009 33.33 34.29 33.01 33.87 3,436,968 +0.98(+2.97%)
Apr 01, 2009 32.35 33.02 32.04 32.89 1,954,497 +0.25(+0.76%)
Mar 31, 2009 32.44 33.20 32.34 32.64 2,480,200 +0.32(+1.00%)
Mar 30, 2009 32.56 32.58 31.86 32.32 2,036,410 -0.72(-2.17%)
Mar 26, 2009 32.77 33.04 32.24 33.04 2,361,280 +0.55(+1.70%)
Mar 25, 2009 32.45 32.83 31.87 32.49 2,736,297 +0.16(+0.49%)
Mar 24, 2009 32.44 32.98 32.21 32.33 3,431,715 -0.25(-0.78%)
Mar 23, 2009 31.95 32.59 31.90 32.58 2,929,368 +1.22(+3.90%)
Mar 20, 2009 31.37 31.81 31.27 31.36 3,187,875 -0.17(-0.54%)
Mar 19, 2009 32.90 32.97 31.29 31.53 3,397,208 -1.20(-3.67%)
Mar 18, 2009 32.49 33.11 32.02 32.73 3,241,549 +0.12(+0.38%)
Mar 17, 2009 32.14 32.61 32.09 32.61 2,185,529 +0.42(+1.30%)
Mar 16, 2009 32.14 32.60 31.99 32.19 2,430,814 +0.20(+0.61%)
Mar 13, 2009 31.55 32.16 31.29 31.99 0 +0.55(+1.75%)
Mar 12, 2009 30.39 31.48 30.30 31.44 2,277,291 +0.91(+2.99%)
Mar 11, 2009 30.44 30.85 30.32 30.53 2,230,601 +0.22(+0.73%)
Mar 10, 2009 29.98 30.34 29.39 30.30 3,249,156 +1.20(+4.12%)
Mar 09, 2009 29.46 29.58 28.96 29.11 2,875,066 -0.56(-1.88%)
Mar 06, 2009 29.37 29.88 29.04 29.66 0 +0.47(+1.61%)
Mar 05, 2009 29.66 29.84 28.99 29.20 3,591,864 -0.93(-3.09%)
Mar 04, 2009 30.10 30.62 30.00 30.13 6,793,811 +0.11(+0.36%)
Mar 02, 2009 30.43 31.27 29.96 30.02 3,752,917 -0.80(-2.59%)
Feb 27, 2009 30.44 31.23 30.20 30.82 0 +0.24(+0.79%)
Feb 26, 2009 31.25 31.42 30.58 30.58 3,603,790 -0.59(-1.89%)
Feb 25, 2009 31.32 31.62 30.85 31.17 3,013,146 -0.16(-0.53%)
Feb 24, 2009 30.67 31.45 30.54 31.33 3,032,425 +0.60(+1.94%)
Feb 23, 2009 31.67 31.67 30.65 30.74 2,389,975 -0.79(-2.49%)
Feb 20, 2009 31.45 32.02 31.02 31.52 4,037,514 -0.36(-1.11%)
Feb 19, 2009 31.99 32.14 31.67 31.88 4,260,040 +0.18(+0.56%)
Feb 18, 2009 31.86 32.06 31.41 31.70 2,905,248 +0.08(+0.24%)
Feb 17, 2009 32.31 32.45 31.36 31.62 3,951,247 -1.34(-4.06%)
Feb 13, 2009 33.13 33.40 32.85 32.96 3,068,596 -0.02(-0.06%)
Feb 12, 2009 33.02 33.23 32.32 32.98 3,149,206 -0.27(-0.80%)
Feb 11, 2009 33.07 33.43 32.97 33.25 3,354,781 +0.31(+0.94%)
Feb 10, 2009 33.93 34.13 32.70 32.94 3,596,434 -1.19(-3.49%)
Feb 09, 2009 34.25 34.35 33.96 34.13 2,059,832 -0.16(-0.46%)
Feb 06, 2009 33.75 34.57 33.58 34.29 3,004,018 +0.60(+1.77%)
Feb 05, 2009 33.29 34.00 33.01 33.69 3,617,284 +0.27(+0.82%)
Feb 04, 2009 33.61 34.82 33.16 33.42 6,286,689 +0.56(+1.70%)
Feb 03, 2009 32.20 33.09 31.93 32.86 3,924,741 +0.88(+2.76%)
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.