Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 48.09 49.67 47.80 48.15 4,523,740 +0.59(+1.25%)
Apr 29, 2009 46.43 48.12 46.36 47.55 2,839,383 +1.69(+3.68%)
Apr 28, 2009 44.83 46.66 44.74 45.87 3,358,852 +0.42(+0.93%)
Apr 27, 2009 46.85 47.43 45.30 45.44 3,493,924 -2.79(-5.78%)
Apr 24, 2009 47.35 48.83 47.07 48.23 3,545,823 +0.88(+1.85%)
Apr 23, 2009 44.95 47.48 44.39 47.35 6,476,870 +1.55(+3.38%)
Apr 22, 2009 44.88 47.97 44.88 45.81 5,201,000 +0.59(+1.29%)
Apr 21, 2009 43.59 45.32 43.25 45.22 3,380,522 +1.27(+2.90%)
Apr 20, 2009 44.95 45.11 43.79 43.95 4,220,986 -1.87(-4.07%)
Apr 17, 2009 45.78 46.12 44.02 45.81 6,284,406 -0.85(-1.83%)
Apr 16, 2009 43.23 46.91 43.05 46.67 5,920,958 +3.61(+8.39%)
Apr 15, 2009 43.47 43.66 42.33 43.05 3,462,340 -0.54(-1.24%)
Apr 14, 2009 43.02 44.94 43.02 43.59 3,730,721 -0.27(-0.61%)
Apr 13, 2009 43.35 44.09 42.36 43.86 3,203,527 +0.05(+0.12%)
Apr 09, 2009 42.30 44.00 42.10 43.81 4,018,028 +2.54(+6.15%)
Apr 08, 2009 40.08 41.59 39.75 41.27 3,268,645 +1.27(+3.18%)
Apr 07, 2009 40.82 40.87 39.83 40.00 3,037,299 -1.57(-3.77%)
Apr 06, 2009 42.61 42.77 40.56 41.56 6,144,944 -1.47(-3.42%)
Apr 03, 2009 41.56 43.15 41.37 43.04 5,020,409 +0.81(+1.92%)
Apr 02, 2009 39.55 43.43 39.41 42.23 10,714,150 +3.54(+9.16%)
Apr 01, 2009 38.08 38.92 37.80 38.68 3,810,560 +0.40(+1.06%)
Mar 31, 2009 38.35 39.11 37.06 38.28 5,124,468 +0.35(+0.93%)
Mar 30, 2009 38.72 38.72 37.40 37.92 4,514,196 -2.50(-6.17%)
Mar 26, 2009 37.64 40.59 37.51 40.42 5,759,040 +3.19(+8.57%)
Mar 25, 2009 38.61 38.61 36.18 37.23 5,051,246 -0.26(-0.69%)
Mar 24, 2009 37.94 38.63 37.31 37.49 4,581,549 -0.83(-2.18%)
Mar 23, 2009 36.90 38.35 36.85 38.32 4,795,317 +2.27(+6.30%)
Mar 20, 2009 38.71 39.14 35.63 36.05 10,721,897 -3.81(-9.57%)
Mar 19, 2009 37.82 40.30 37.80 39.86 13,079,445 +2.82(+7.62%)
Mar 18, 2009 36.14 38.04 35.36 37.04 8,720,631 +0.92(+2.55%)
Mar 17, 2009 35.04 36.18 34.70 36.12 5,963,054 +1.57(+4.53%)
Mar 16, 2009 33.31 35.76 33.17 34.55 7,163,020 +1.86(+5.68%)
Mar 13, 2009 33.39 33.58 32.25 32.69 0 -0.48(-1.45%)
Mar 12, 2009 32.19 33.29 31.10 33.18 4,937,427 +0.86(+2.66%)
Mar 11, 2009 32.07 33.04 31.49 32.32 6,499,120 +0.42(+1.32%)
Mar 10, 2009 30.11 31.99 29.73 31.89 7,959,561 +2.40(+8.14%)
Mar 09, 2009 30.24 30.88 29.27 29.49 7,896,016 -1.27(-4.14%)
Mar 06, 2009 34.04 34.29 30.16 30.77 0 -2.79(-8.31%)
Mar 05, 2009 35.79 35.79 33.12 33.55 7,475,472 -3.08(-8.41%)
Mar 04, 2009 34.93 37.12 34.64 36.63 6,019,771 +1.90(+5.47%)
Mar 02, 2009 36.49 36.96 34.70 34.73 5,867,830 -2.44(-6.57%)
Feb 27, 2009 36.72 37.86 36.45 37.18 0 -0.10(-0.28%)
Feb 26, 2009 38.48 38.58 37.18 37.28 5,137,653 -0.85(-2.23%)
Feb 25, 2009 40.20 40.20 37.55 38.13 6,545,790 -2.19(-5.44%)
Feb 24, 2009 38.62 40.63 37.72 40.33 5,428,658 +2.00(+5.21%)
Feb 23, 2009 40.72 40.72 38.13 38.33 4,630,880 -2.07(-5.13%)
Feb 20, 2009 40.44 40.87 39.18 40.40 4,585,884 -0.61(-1.49%)
Feb 19, 2009 41.40 42.45 40.70 41.01 3,786,770 -0.28(-0.69%)
Feb 18, 2009 42.58 43.34 40.84 41.30 4,609,189 -1.03(-2.44%)
Feb 17, 2009 43.65 43.86 42.11 42.33 4,498,251 -2.25(-5.04%)
Feb 13, 2009 44.92 46.56 44.50 44.58 4,133,968 -0.36(-0.80%)
Feb 12, 2009 44.60 45.01 43.41 44.94 3,534,002 -0.27(-0.59%)
Feb 11, 2009 45.09 45.67 44.53 45.20 2,756,413 +0.44(+0.98%)
Feb 10, 2009 47.11 47.89 43.86 44.76 5,958,592 -3.12(-6.52%)
Feb 09, 2009 47.62 48.80 47.22 47.89 3,205,442 +0.34(+0.71%)
Feb 06, 2009 45.37 47.95 45.19 47.55 4,554,386 +2.31(+5.12%)
Feb 05, 2009 43.69 45.33 43.41 45.24 3,670,358 +1.14(+2.60%)
Feb 04, 2009 45.50 46.12 43.98 44.09 4,321,801 -1.36(-2.99%)
Feb 03, 2009 42.74 45.69 42.59 45.45 5,420,922 +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.