Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 34.84 34.98 33.50 33.64 3,182,898 -1.09(-3.14%)
Apr 29, 2009 35.28 35.28 34.53 34.73 2,450,086 -0.17(-0.49%)
Apr 28, 2009 35.19 35.33 34.57 34.90 1,699,404 -0.35(-0.99%)
Apr 27, 2009 34.13 35.62 33.93 35.25 2,122,736 +0.67(+1.94%)
Apr 24, 2009 35.41 36.06 34.15 34.58 3,436,785 -0.83(-2.34%)
Apr 23, 2009 36.97 36.97 33.82 35.41 3,801,274 +0.66(+1.90%)
Apr 22, 2009 34.27 35.44 34.05 34.75 2,624,313 +0.18(+0.52%)
Apr 21, 2009 34.42 35.04 34.00 34.57 1,963,386 -0.12(-0.35%)
Apr 20, 2009 34.70 35.29 34.46 34.69 1,448,545 -0.15(-0.43%)
Apr 17, 2009 35.83 35.83 34.34 34.84 2,724,191 +0.99(+2.92%)
Apr 16, 2009 32.86 33.98 32.74 33.85 1,941,284 +0.96(+2.92%)
Apr 15, 2009 33.14 33.26 32.37 32.89 1,141,066 -0.24(-0.72%)
Apr 14, 2009 33.28 33.28 32.79 33.13 877,543 -0.14(-0.42%)
Apr 13, 2009 32.98 33.51 32.75 33.27 1,094,537 +0.19(+0.57%)
Apr 09, 2009 33.06 33.40 32.82 33.08 1,594,507 +0.51(+1.57%)
Apr 08, 2009 32.49 32.92 32.12 32.57 1,028,471 +0.06(+0.18%)
Apr 07, 2009 32.55 33.01 32.22 32.51 966,697 -0.30(-0.91%)
Apr 06, 2009 32.50 33.22 32.36 32.81 1,295,336 +0.04(+0.12%)
Apr 03, 2009 33.69 33.69 32.47 32.77 1,722,468 -0.76(-2.27%)
Apr 02, 2009 33.29 33.88 33.16 33.53 1,602,504 +0.80(+2.44%)
Apr 01, 2009 32.36 32.84 31.80 32.73 1,718,904 +0.07(+0.21%)
Mar 31, 2009 32.55 33.45 32.15 32.66 2,355,359 +0.40(+1.24%)
Mar 30, 2009 32.10 32.31 31.50 32.26 1,637,226 -0.43(-1.32%)
Mar 26, 2009 32.48 32.74 32.20 32.69 1,267,569 +0.32(+0.99%)
Mar 25, 2009 32.06 32.74 31.97 32.37 1,481,114 +0.32(+1.00%)
Mar 24, 2009 31.37 32.25 31.36 32.05 2,090,774 +0.26(+0.82%)
Mar 23, 2009 31.18 31.85 31.16 31.79 2,122,279 +1.21(+3.96%)
Mar 20, 2009 30.71 30.80 30.29 30.58 2,515,691 +0.28(+0.92%)
Mar 19, 2009 31.07 31.54 30.01 30.30 2,506,676 -0.90(-2.88%)
Mar 18, 2009 31.10 31.61 30.81 31.20 2,217,699 -0.19(-0.61%)
Mar 17, 2009 30.71 31.39 30.31 31.39 1,443,490 +0.82(+2.68%)
Mar 16, 2009 31.54 31.71 30.54 30.57 1,922,957 -0.68(-2.18%)
Mar 13, 2009 29.58 31.27 29.47 31.25 0 +1.83(+6.22%)
Mar 12, 2009 28.19 29.56 27.50 29.42 5,282,790 +1.23(+4.36%)
Mar 11, 2009 31.28 31.28 28.15 28.19 6,495,626 -3.03(-9.71%)
Mar 10, 2009 30.77 31.22 30.12 31.22 2,660,006 +1.03(+3.41%)
Mar 09, 2009 30.40 30.66 29.95 30.19 1,749,221 -0.52(-1.69%)
Mar 06, 2009 30.97 31.58 30.24 30.71 0 -0.27(-0.87%)
Mar 05, 2009 30.68 31.21 30.31 30.98 2,756,369 -0.06(-0.19%)
Mar 04, 2009 30.60 31.45 30.15 31.04 2,424,944 +0.50(+1.64%)
Mar 02, 2009 31.27 31.72 30.43 30.54 2,223,194 -1.22(-3.84%)
Feb 27, 2009 32.26 32.57 31.65 31.76 0 -0.87(-2.67%)
Feb 26, 2009 34.35 34.55 32.52 32.63 3,263,095 -1.54(-4.51%)
Feb 25, 2009 35.16 35.23 34.00 34.17 1,705,946 -0.91(-2.59%)
Feb 24, 2009 34.80 35.21 34.35 35.08 2,439,455 +0.47(+1.36%)
Feb 23, 2009 35.90 35.96 34.54 34.61 1,894,741 -1.04(-2.92%)
Feb 20, 2009 35.13 35.95 35.02 35.65 2,302,040 +0.10(+0.28%)
Feb 19, 2009 36.20 36.32 35.36 35.55 2,175,005 -0.57(-1.58%)
Feb 18, 2009 36.32 36.43 35.78 36.12 1,399,866 -0.11(-0.30%)
Feb 17, 2009 36.75 36.75 35.97 36.23 1,560,272 -1.12(-3.00%)
Feb 13, 2009 37.69 38.06 37.26 37.35 1,066,839 -0.49(-1.29%)
Feb 12, 2009 36.72 37.88 36.43 37.84 1,786,400 +0.47(+1.26%)
Feb 11, 2009 37.67 37.92 37.25 37.37 1,880,305 -0.27(-0.72%)
Feb 10, 2009 38.31 38.71 37.49 37.64 2,083,775 -1.04(-2.69%)
Feb 09, 2009 38.75 38.76 38.11 38.68 1,107,363 -0.08(-0.21%)
Feb 06, 2009 38.35 39.09 38.21 38.76 1,600,331 +0.36(+0.94%)
Feb 05, 2009 37.92 38.79 37.62 38.40 1,893,609 +0.48(+1.27%)
Feb 04, 2009 37.72 38.30 37.34 37.92 1,861,320 +0.37(+0.99%)
Feb 03, 2009 37.04 37.71 36.38 37.55 3,252,070 +0.64(+1.73%)
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.