Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 36.53 37.03 35.79 36.17 8,529,450 +0.05(+0.14%)
Apr 29, 2009 35.79 36.38 35.65 36.12 7,361,013 +0.61(+1.72%)
Apr 28, 2009 35.67 36.21 35.35 35.51 7,250,591 -0.50(-1.40%)
Apr 27, 2009 35.45 36.50 35.40 36.01 11,841,233 +0.22(+0.61%)
Apr 24, 2009 34.07 35.80 33.74 35.79 18,380,368 +1.75(+5.15%)
Apr 23, 2009 33.43 34.11 32.78 34.04 9,891,386 +0.72(+2.17%)
Apr 22, 2009 33.04 34.13 32.81 33.32 9,386,244 -0.11(-0.34%)
Apr 21, 2009 32.81 33.56 32.65 33.43 8,056,950 +0.80(+2.44%)
Apr 20, 2009 33.52 33.59 32.42 32.63 7,480,499 -1.16(-3.42%)
Apr 17, 2009 34.55 34.55 33.68 33.79 10,576,269 -0.60(-1.73%)
Apr 16, 2009 33.81 34.53 33.40 34.38 9,134,365 +0.65(+1.92%)
Apr 15, 2009 33.14 33.93 32.87 33.74 7,210,891 +0.50(+1.49%)
Apr 14, 2009 33.24 33.63 32.97 33.24 7,380,511 -0.26(-0.77%)
Apr 13, 2009 33.14 33.75 32.68 33.50 7,303,845 +0.14(+0.41%)
Apr 09, 2009 33.03 33.72 33.03 33.36 9,163,589 +1.10(+3.41%)
Apr 08, 2009 31.98 32.51 31.77 32.26 6,512,572 +0.36(+1.14%)
Apr 07, 2009 32.34 32.41 31.82 31.90 6,466,808 -0.80(-2.46%)
Apr 06, 2009 32.65 32.78 32.16 32.70 6,187,637 -0.02(-0.06%)
Apr 03, 2009 32.80 32.96 32.18 32.72 7,853,161 -0.01(-0.04%)
Apr 02, 2009 32.39 33.22 32.28 32.73 11,085,921 +0.93(+2.92%)
Apr 01, 2009 30.74 31.94 30.59 31.80 9,194,124 +0.58(+1.87%)
Mar 31, 2009 30.84 31.74 30.62 31.22 11,439,683 +0.67(+2.20%)
Mar 30, 2009 31.22 31.36 30.19 30.55 7,640,032 -1.49(-4.66%)
Mar 26, 2009 30.99 32.10 30.79 32.04 11,624,203 +1.26(+4.10%)
Mar 25, 2009 30.67 31.87 29.98 30.78 12,496,574 +0.45(+1.49%)
Mar 24, 2009 30.42 31.06 30.18 30.33 7,908,973 -0.64(-2.07%)
Mar 23, 2009 30.09 31.02 30.06 30.97 11,517,195 +2.13(+7.38%)
Mar 20, 2009 29.74 29.88 28.63 28.84 13,498,016 -0.97(-3.24%)
Mar 19, 2009 30.81 30.89 29.59 29.81 11,137,991 -1.09(-3.52%)
Mar 18, 2009 30.31 31.24 29.94 30.89 9,944,365 +0.28(+0.90%)
Mar 17, 2009 29.78 30.63 29.78 30.62 7,927,224 +0.81(+2.72%)
Mar 16, 2009 30.44 30.52 29.73 29.81 8,229,269 -0.33(-1.10%)
Mar 13, 2009 30.34 30.45 29.71 30.14 0 +0.00(+0.00%)
Mar 12, 2009 29.54 30.15 28.96 30.14 9,876,384 +0.75(+2.56%)
Mar 11, 2009 28.17 29.62 28.17 29.39 13,115,546 +0.82(+2.88%)
Mar 10, 2009 26.43 28.60 26.25 28.56 17,040,350 +2.15(+8.13%)
Mar 09, 2009 25.94 26.65 25.87 26.42 11,387,328 +0.15(+0.57%)
Mar 06, 2009 26.90 27.18 25.66 26.27 0 -0.43(-1.60%)
Mar 05, 2009 27.33 27.65 26.40 26.69 13,090,744 -1.45(-5.15%)
Mar 04, 2009 27.55 28.53 27.38 28.14 14,397,826 +1.25(+4.65%)
Mar 02, 2009 28.02 28.37 26.84 26.89 12,926,580 -1.65(-5.79%)
Feb 27, 2009 28.66 29.12 28.36 28.54 0 -0.55(-1.88%)
Feb 26, 2009 29.64 29.80 29.07 29.09 10,234,781 -0.18(-0.60%)
Feb 25, 2009 29.54 29.79 28.90 29.27 13,644,318 -0.50(-1.67%)
Feb 24, 2009 28.71 29.90 28.48 29.76 13,155,311 +1.25(+4.38%)
Feb 23, 2009 29.86 29.88 28.48 28.51 10,792,191 -1.16(-3.89%)
Feb 20, 2009 29.41 30.10 29.16 29.67 13,902,984 +0.11(+0.38%)
Feb 19, 2009 29.25 30.16 29.25 29.56 8,846,499 -0.04(-0.15%)
Feb 18, 2009 29.67 29.88 29.27 29.60 7,905,266 -0.18(-0.59%)
Feb 17, 2009 30.72 30.72 29.64 29.78 13,781,998 -1.26(-4.05%)
Feb 13, 2009 31.77 31.77 30.92 31.03 7,661,274 -0.35(-1.10%)
Feb 12, 2009 31.68 31.75 30.54 31.38 13,529,561 -0.83(-2.57%)
Feb 11, 2009 32.50 32.77 31.87 32.21 9,312,843 +0.13(+0.41%)
Feb 10, 2009 33.82 33.98 31.89 32.07 11,004,063 -1.90(-5.60%)
Feb 09, 2009 32.94 34.32 32.84 33.98 11,382,097 +1.08(+3.28%)
Feb 06, 2009 32.42 33.23 32.27 32.90 8,450,530 +0.53(+1.63%)
Feb 05, 2009 31.74 32.54 31.40 32.37 8,426,395 +0.45(+1.40%)
Feb 04, 2009 32.59 32.93 31.78 31.92 7,520,745 -0.50(-1.55%)
Feb 03, 2009 32.18 32.54 31.58 32.43 12,289,639 +0.64(+2.01%)
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.