Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 48.10 49.68 47.81 48.15 4,523,109 +0.59(+1.25%)
Apr 29, 2009 46.43 48.13 46.36 47.56 2,838,986 +1.69(+3.68%)
Apr 28, 2009 44.84 46.66 44.74 45.87 3,358,383 +0.42(+0.93%)
Apr 27, 2009 46.85 47.44 45.30 45.45 3,493,436 -2.79(-5.78%)
Apr 24, 2009 47.36 48.83 47.08 48.24 3,545,328 +0.88(+1.85%)
Apr 23, 2009 44.96 47.49 44.40 47.36 6,475,966 +1.55(+3.38%)
Apr 22, 2009 44.88 47.97 44.88 45.81 5,200,274 +0.59(+1.29%)
Apr 21, 2009 43.60 45.32 43.26 45.23 3,380,050 +1.27(+2.90%)
Apr 20, 2009 44.96 45.12 43.80 43.95 4,220,397 -1.87(-4.08%)
Apr 17, 2009 45.79 46.13 44.03 45.82 6,283,528 -0.85(-1.83%)
Apr 16, 2009 43.24 46.91 43.06 46.67 5,920,132 +3.61(+8.39%)
Apr 15, 2009 43.47 43.67 42.34 43.06 3,461,856 -0.54(-1.24%)
Apr 14, 2009 43.02 44.94 43.02 43.60 3,730,200 -0.27(-0.61%)
Apr 13, 2009 43.36 44.10 42.37 43.87 3,203,080 +0.05(+0.12%)
Apr 09, 2009 42.31 44.01 42.10 43.82 4,017,467 +2.54(+6.15%)
Apr 08, 2009 40.09 41.60 39.75 41.28 3,268,189 +1.27(+3.18%)
Apr 07, 2009 40.83 40.87 39.84 40.00 3,036,876 -1.57(-3.77%)
Apr 06, 2009 42.62 42.77 40.56 41.57 6,144,087 -1.47(-3.42%)
Apr 03, 2009 41.57 43.15 41.38 43.04 5,019,708 +0.81(+1.92%)
Apr 02, 2009 39.56 43.44 39.42 42.23 10,712,654 +3.55(+9.16%)
Apr 01, 2009 38.08 38.93 37.81 38.69 3,810,028 +0.40(+1.06%)
Mar 31, 2009 38.35 39.12 37.06 38.28 5,123,753 +0.35(+0.93%)
Mar 30, 2009 38.72 38.72 37.41 37.93 4,513,565 -2.50(-6.17%)
Mar 26, 2009 37.65 40.60 37.52 40.43 5,758,236 +3.19(+8.57%)
Mar 25, 2009 38.62 38.62 36.18 37.23 5,050,541 -0.26(-0.69%)
Mar 24, 2009 37.95 38.64 37.31 37.49 4,580,909 -0.83(-2.18%)
Mar 23, 2009 36.91 38.35 36.85 38.33 4,794,648 +2.27(+6.30%)
Mar 20, 2009 38.71 39.14 35.63 36.05 10,720,400 -3.81(-9.57%)
Mar 19, 2009 37.83 40.30 37.80 39.87 13,077,619 +2.82(+7.63%)
Mar 18, 2009 36.14 38.04 35.37 37.04 8,719,414 +0.92(+2.55%)
Mar 17, 2009 35.05 36.18 34.70 36.12 5,962,222 +1.57(+4.53%)
Mar 16, 2009 33.32 35.76 33.17 34.56 7,162,020 +1.86(+5.68%)
Mar 13, 2009 33.40 33.58 32.26 32.70 0 -0.48(-1.45%)
Mar 12, 2009 32.20 33.29 31.11 33.18 4,936,738 +0.86(+2.66%)
Mar 11, 2009 32.08 33.04 31.49 32.32 6,498,213 +0.42(+1.32%)
Mar 10, 2009 30.12 31.99 29.73 31.90 7,958,450 +2.40(+8.14%)
Mar 09, 2009 30.25 30.88 29.27 29.50 7,894,914 -1.27(-4.14%)
Mar 06, 2009 34.05 34.29 30.17 30.77 0 -2.79(-8.31%)
Mar 05, 2009 35.80 35.80 33.12 33.56 7,474,428 -3.08(-8.41%)
Mar 04, 2009 34.94 37.13 34.64 36.64 6,018,931 +1.90(+5.47%)
Mar 02, 2009 36.49 36.97 34.70 34.74 5,867,011 -2.44(-6.57%)
Feb 27, 2009 36.73 37.87 36.46 37.18 0 -0.10(-0.28%)
Feb 26, 2009 38.49 38.58 37.18 37.28 5,136,936 -0.85(-2.23%)
Feb 25, 2009 40.20 40.20 37.55 38.14 6,544,876 -2.19(-5.44%)
Feb 24, 2009 38.63 40.64 37.72 40.33 5,427,900 +2.00(+5.21%)
Feb 23, 2009 40.73 40.73 38.14 38.33 4,630,234 -2.07(-5.13%)
Feb 20, 2009 40.44 40.87 39.19 40.41 4,585,244 -0.61(-1.49%)
Feb 19, 2009 41.41 42.46 40.70 41.02 3,786,241 -0.28(-0.69%)
Feb 18, 2009 42.59 43.35 40.85 41.30 4,608,546 -1.03(-2.44%)
Feb 17, 2009 43.66 43.87 42.11 42.34 4,497,623 -2.25(-5.04%)
Feb 13, 2009 44.93 46.57 44.50 44.58 4,133,391 -0.36(-0.80%)
Feb 12, 2009 44.61 45.01 43.41 44.94 3,533,509 -0.27(-0.59%)
Feb 11, 2009 45.10 45.67 44.54 45.21 2,756,028 +0.44(+0.98%)
Feb 10, 2009 47.12 47.89 43.87 44.77 5,957,761 -3.12(-6.52%)
Feb 09, 2009 47.63 48.81 47.22 47.89 3,204,994 +0.34(+0.71%)
Feb 06, 2009 45.37 47.95 45.20 47.56 4,553,750 +2.31(+5.12%)
Feb 05, 2009 43.70 45.34 43.41 45.24 3,669,846 +1.14(+2.60%)
Feb 04, 2009 45.50 46.12 43.99 44.10 4,321,198 -1.36(-2.99%)
Feb 03, 2009 42.75 45.69 42.59 45.46 5,420,165 +3.17(+7.49%)
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.