Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 36.58 36.63 34.44 34.59 17,163,492 -1.83(-5.02%)
Apr 29, 2009 36.17 36.94 35.91 36.42 7,775,085 +0.42(+1.17%)
Apr 28, 2009 35.63 36.45 35.58 36.00 9,051,243 +0.19(+0.52%)
Apr 27, 2009 35.26 36.08 35.21 35.81 11,927,888 +0.25(+0.70%)
Apr 24, 2009 34.31 35.70 34.04 35.56 22,589,592 +2.15(+6.43%)
Apr 23, 2009 32.19 33.61 32.12 33.41 14,912,392 +1.22(+3.79%)
Apr 22, 2009 33.03 33.06 32.09 32.19 13,051,912 -0.70(-2.13%)
Apr 21, 2009 32.97 33.23 32.15 32.89 10,955,524 +0.25(+0.77%)
Apr 20, 2009 33.27 33.49 32.24 32.64 14,232,912 -0.95(-2.83%)
Apr 17, 2009 33.86 34.21 33.33 33.59 13,680,350 -0.08(-0.23%)
Apr 16, 2009 33.99 34.16 32.97 33.67 10,928,861 -0.31(-0.92%)
Apr 15, 2009 33.91 34.26 33.64 33.99 11,731,950 -0.33(-0.96%)
Apr 14, 2009 33.67 34.56 33.40 34.31 13,752,279 +0.38(+1.11%)
Apr 13, 2009 33.88 34.21 33.75 33.94 10,061,204 -0.21(-0.61%)
Apr 09, 2009 34.34 34.78 33.73 34.14 9,420,790 -0.09(-0.27%)
Apr 08, 2009 34.04 34.25 33.24 34.24 8,737,078 +0.42(+1.25%)
Apr 07, 2009 33.89 34.21 33.46 33.81 9,369,235 -0.33(-0.96%)
Apr 06, 2009 33.16 34.30 33.09 34.14 14,823,277 +0.91(+2.73%)
Apr 03, 2009 34.16 34.24 32.89 33.24 11,888,713 -0.51(-1.52%)
Apr 02, 2009 35.07 35.16 33.26 33.75 18,904,068 -0.74(-2.15%)
Apr 01, 2009 34.81 34.92 33.61 34.49 15,202,932 -0.85(-2.40%)
Mar 31, 2009 36.21 36.26 35.16 35.34 16,807,834 -0.71(-1.98%)
Mar 30, 2009 36.75 37.10 35.48 36.06 13,217,090 -0.68(-1.85%)
Mar 26, 2009 35.73 36.85 35.66 36.73 11,978,142 +1.18(+3.31%)
Mar 25, 2009 35.31 35.99 34.79 35.56 12,216,517 +0.59(+1.67%)
Mar 24, 2009 36.10 36.38 34.81 34.97 12,863,143 -1.36(-3.75%)
Mar 23, 2009 35.56 36.36 34.86 36.33 10,989,891 +1.63(+4.71%)
Mar 20, 2009 35.31 35.59 34.63 34.70 18,344,834 -0.16(-0.47%)
Mar 19, 2009 36.46 36.47 34.56 34.86 13,385,001 -1.18(-3.29%)
Mar 18, 2009 36.68 36.77 35.74 36.05 12,637,437 -0.88(-2.40%)
Mar 17, 2009 36.57 37.11 36.04 36.93 11,007,850 +0.69(+1.91%)
Mar 16, 2009 36.93 37.18 36.21 36.24 13,434,585 -0.34(-0.92%)
Mar 13, 2009 36.12 36.70 35.61 36.58 12,091,414 +0.70(+1.95%)
Mar 12, 2009 33.91 36.14 33.66 35.88 14,698,042 +2.14(+6.35%)
Mar 11, 2009 34.67 35.27 33.64 33.74 15,704,491 -0.76(-2.21%)
Mar 10, 2009 33.48 34.51 33.12 34.50 15,793,587 +1.48(+4.47%)
Mar 09, 2009 32.70 33.24 32.69 33.02 13,176,334 -0.08(-0.24%)
Mar 06, 2009 33.56 34.00 32.64 33.10 19,716,260 -0.59(-1.74%)
Mar 05, 2009 34.05 34.22 33.61 33.69 15,384,249 -0.99(-2.86%)
Mar 04, 2009 34.31 35.29 34.06 34.68 12,590,764 +0.51(+1.48%)
Mar 02, 2009 34.49 34.78 34.01 34.17 19,891,084 -0.75(-2.15%)
Feb 27, 2009 35.74 36.41 34.81 34.92 27,944,046 -1.64(-4.49%)
Feb 26, 2009 40.37 40.39 36.54 36.56 26,020,784 -3.80(-9.42%)
Feb 25, 2009 40.42 41.18 39.96 40.37 13,017,413 -0.17(-0.42%)
Feb 24, 2009 40.56 40.67 40.12 40.54 13,694,740 +0.48(+1.19%)
Feb 23, 2009 40.58 40.77 39.97 40.06 11,730,818 -0.40(-0.99%)
Feb 20, 2009 40.55 41.07 39.96 40.46 14,407,705 -0.28(-0.68%)
Feb 19, 2009 41.20 41.37 40.67 40.74 9,104,574 -0.22(-0.54%)
Feb 18, 2009 40.24 41.22 40.18 40.96 12,086,379 +0.70(+1.74%)
Feb 17, 2009 40.61 40.94 40.14 40.26 11,867,761 -1.06(-2.57%)
Feb 13, 2009 41.58 41.94 41.25 41.32 7,508,570 -0.36(-0.87%)
Feb 12, 2009 40.79 41.72 40.75 41.69 12,186,723 +0.29(+0.69%)
Feb 11, 2009 40.99 41.54 40.79 41.40 10,501,451 +0.43(+1.05%)
Feb 10, 2009 41.56 41.99 40.86 40.97 13,016,029 -0.95(-2.26%)
Feb 09, 2009 41.39 42.03 41.29 41.92 10,371,580 +0.51(+1.22%)
Feb 06, 2009 40.75 41.49 40.55 41.42 11,053,335 +0.66(+1.61%)
Feb 05, 2009 40.02 40.82 39.60 40.76 9,640,537 +0.24(+0.60%)
Feb 04, 2009 40.53 41.29 40.09 40.52 10,397,367 +0.08(+0.19%)
Feb 03, 2009 39.80 40.62 39.57 40.44 10,744,683 +0.93(+2.35%)
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.