Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 42.17 42.95 41.47 41.87 1,595,854 +0.14(+0.34%)
Apr 29, 2009 41.83 42.65 41.26 41.73 2,147,007 +0.31(+0.75%)
Apr 28, 2009 41.60 42.31 41.18 41.42 1,322,683 -0.49(-1.17%)
Apr 27, 2009 41.76 42.96 41.48 41.91 1,267,886 -0.49(-1.16%)
Apr 24, 2009 39.75 42.81 39.01 42.40 1,963,224 +2.57(+6.45%)
Apr 23, 2009 39.90 39.95 36.39 39.83 2,952,488 -0.85(-2.09%)
Apr 22, 2009 41.00 41.90 40.28 40.68 1,826,707 -1.08(-2.59%)
Apr 21, 2009 40.86 41.82 40.13 41.76 2,216,201 +0.59(+1.43%)
Apr 20, 2009 43.20 43.20 40.50 41.17 1,491,441 -3.05(-6.90%)
Apr 17, 2009 44.62 45.18 43.95 44.22 1,364,584 -0.21(-0.47%)
Apr 16, 2009 42.95 45.00 42.47 44.43 2,032,157 +1.73(+4.05%)
Apr 15, 2009 41.71 42.83 41.14 42.70 1,522,854 +0.66(+1.57%)
Apr 14, 2009 43.00 44.12 41.97 42.04 2,318,201 -1.75(-4.00%)
Apr 13, 2009 43.26 43.98 42.68 43.79 2,095,358 -0.03(-0.07%)
Apr 09, 2009 39.07 44.09 38.02 43.82 3,040,221 +5.49(+14.32%)
Apr 08, 2009 39.28 39.44 37.34 38.33 1,354,579 -0.83(-2.12%)
Apr 07, 2009 38.87 40.13 38.54 39.16 2,257,617 -0.19(-0.48%)
Apr 06, 2009 37.96 39.77 37.50 39.35 1,710,978 +0.95(+2.47%)
Apr 03, 2009 38.07 38.78 37.17 38.40 1,396,238 +0.66(+1.75%)
Apr 02, 2009 37.13 38.40 36.85 37.74 1,828,089 +1.61(+4.46%)
Apr 01, 2009 36.04 36.73 34.72 36.13 2,621,071 -0.82(-2.22%)
Mar 31, 2009 34.28 37.59 34.18 36.95 2,672,275 +2.96(+8.71%)
Mar 30, 2009 35.58 36.81 33.96 33.99 1,547,553 -2.18(-6.03%)
Mar 26, 2009 35.16 36.18 35.10 36.17 1,090,539 +0.90(+2.55%)
Mar 25, 2009 35.42 36.97 34.12 35.27 1,321,453 -0.03(-0.08%)
Mar 24, 2009 35.55 36.70 35.10 35.30 2,136,322 -0.36(-1.01%)
Mar 23, 2009 33.25 35.66 33.22 35.66 2,040,796 +4.22(+13.42%)
Mar 20, 2009 32.16 32.80 31.44 31.44 1,522,158 -0.51(-1.60%)
Mar 19, 2009 33.41 34.34 31.95 31.95 1,960,064 -1.09(-3.29%)
Mar 18, 2009 32.34 33.47 31.50 33.04 1,598,143 +0.31(+0.94%)
Mar 17, 2009 30.98 32.73 30.72 32.73 1,422,223 +1.66(+5.34%)
Mar 16, 2009 31.31 33.90 30.93 31.07 2,065,202 +0.29(+0.94%)
Mar 13, 2009 32.56 33.10 30.54 30.78 0 -1.72(-5.29%)
Mar 12, 2009 30.40 32.81 29.04 32.50 3,089,153 +2.24(+7.40%)
Mar 11, 2009 29.77 30.83 29.32 30.26 2,999,861 +1.47(+5.11%)
Mar 10, 2009 26.52 29.00 26.46 28.79 3,703,822 +2.73(+10.48%)
Mar 09, 2009 23.11 26.99 22.76 26.06 5,506,594 +2.28(+9.59%)
Mar 06, 2009 25.92 26.21 23.16 23.78 0 -2.45(-9.35%)
Mar 05, 2009 26.11 27.11 25.85 26.23 2,170,355 -0.53(-1.97%)
Mar 04, 2009 27.14 27.28 24.60 26.76 4,100,427 -0.86(-3.11%)
Mar 02, 2009 28.88 29.85 27.45 27.62 2,524,749 -1.98(-6.69%)
Feb 27, 2009 30.22 31.01 29.51 29.60 0 -1.23(-3.99%)
Feb 26, 2009 30.73 32.07 30.25 30.83 3,207,581 +0.12(+0.39%)
Feb 25, 2009 30.86 31.21 28.78 30.71 3,200,376 +1.06(+3.58%)
Feb 24, 2009 28.80 29.86 27.00 29.65 2,739,219 +1.93(+6.96%)
Feb 23, 2009 29.92 30.16 27.68 27.72 2,816,871 -1.88(-6.35%)
Feb 20, 2009 28.65 29.85 28.03 29.60 2,354,939 +0.17(+0.58%)
Feb 19, 2009 32.27 32.27 28.98 29.43 5,047,337 -2.62(-8.17%)
Feb 18, 2009 32.50 32.63 29.00 32.05 7,026,123 -0.58(-1.78%)
Feb 17, 2009 34.93 35.05 32.54 32.63 3,646,143 -3.34(-9.29%)
Feb 13, 2009 38.32 38.60 35.16 35.97 3,200,057 -2.43(-6.33%)
Feb 12, 2009 38.36 38.73 36.65 38.40 2,537,058 -0.45(-1.16%)
Feb 11, 2009 39.56 39.84 38.36 38.85 1,745,590 -0.58(-1.47%)
Feb 10, 2009 41.07 41.38 39.43 39.43 2,261,558 -1.97(-4.76%)
Feb 09, 2009 41.45 41.64 40.50 41.40 1,763,259 -0.10(-0.24%)
Feb 06, 2009 41.57 42.51 41.11 41.50 1,546,213 -0.15(-0.36%)
Feb 05, 2009 40.54 41.69 40.06 41.65 2,002,679 +0.83(+2.03%)
Feb 04, 2009 40.35 41.20 37.56 40.82 5,662,083 +1.47(+3.74%)
Feb 03, 2009 41.65 41.65 38.38 39.35 3,987,005 -1.99(-4.81%)
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.