Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 51.26 51.33 48.25 48.47 12,249,318 -2.56(-5.02%)
Apr 29, 2009 50.68 51.76 50.32 51.03 5,548,958 +0.59(+1.17%)
Apr 28, 2009 49.93 51.07 49.85 50.44 6,459,732 +0.26(+0.52%)
Apr 27, 2009 49.41 50.55 49.33 50.18 8,512,749 +0.35(+0.70%)
Apr 24, 2009 48.07 50.02 47.69 49.83 16,121,841 +3.01(+6.43%)
Apr 23, 2009 45.10 47.10 45.00 46.82 10,642,743 +1.71(+3.79%)
Apr 22, 2009 46.28 46.32 44.96 45.11 9,314,947 -0.98(-2.13%)
Apr 21, 2009 46.20 46.56 45.05 46.09 7,818,788 +0.35(+0.77%)
Apr 20, 2009 46.62 46.92 45.18 45.74 10,157,809 -1.33(-2.83%)
Apr 17, 2009 47.45 47.93 46.70 47.07 9,763,454 -0.11(-0.23%)
Apr 16, 2009 47.63 47.87 46.20 47.18 7,799,759 -0.44(-0.92%)
Apr 15, 2009 47.51 48.00 47.13 47.62 8,372,911 -0.46(-0.96%)
Apr 14, 2009 47.18 48.42 46.80 48.08 9,814,788 +0.53(+1.11%)
Apr 13, 2009 47.47 47.94 47.29 47.55 7,180,525 -0.29(-0.61%)
Apr 09, 2009 48.12 48.74 47.26 47.84 6,723,472 -0.13(-0.27%)
Apr 08, 2009 47.70 47.99 46.57 47.97 6,235,517 +0.59(+1.25%)
Apr 07, 2009 47.48 47.94 46.89 47.38 6,686,678 -0.46(-0.96%)
Apr 06, 2009 46.46 48.06 46.37 47.84 10,579,143 +1.27(+2.73%)
Apr 03, 2009 47.87 47.97 46.08 46.57 8,484,790 -0.72(-1.52%)
Apr 02, 2009 49.14 49.26 46.60 47.29 13,491,541 -1.04(-2.15%)
Apr 01, 2009 48.78 48.93 47.10 48.33 10,850,097 -1.19(-2.40%)
Mar 31, 2009 50.74 50.80 49.26 49.52 11,995,490 -1.00(-1.98%)
Mar 30, 2009 51.50 51.98 49.71 50.52 9,432,832 -0.95(-1.85%)
Mar 26, 2009 50.06 51.64 49.96 51.47 8,548,614 +1.65(+3.31%)
Mar 25, 2009 49.48 50.43 48.75 49.82 8,718,739 +0.82(+1.67%)
Mar 24, 2009 50.58 50.97 48.78 49.00 9,180,226 -1.91(-3.75%)
Mar 23, 2009 49.83 50.94 48.84 50.91 7,843,315 +2.29(+4.71%)
Mar 20, 2009 49.47 49.87 48.52 48.62 13,092,424 -0.23(-0.47%)
Mar 19, 2009 51.09 51.10 48.43 48.85 9,552,668 -1.66(-3.29%)
Mar 18, 2009 51.39 51.52 50.08 50.51 9,019,143 -1.24(-2.40%)
Mar 17, 2009 51.24 52.00 50.50 51.75 7,856,132 +0.97(+1.91%)
Mar 16, 2009 51.75 52.10 50.74 50.78 9,588,055 -0.47(-0.92%)
Mar 13, 2009 50.61 51.42 49.90 51.25 8,629,455 +0.98(+1.95%)
Mar 12, 2009 47.51 50.64 47.17 50.27 10,489,765 +3.00(+6.35%)
Mar 11, 2009 48.58 49.42 47.14 47.27 11,208,052 -1.07(-2.21%)
Mar 10, 2009 46.91 48.36 46.40 48.34 11,271,638 +2.07(+4.47%)
Mar 09, 2009 45.82 46.58 45.80 46.27 9,403,745 -0.11(-0.24%)
Mar 06, 2009 47.03 47.64 45.73 46.38 14,071,189 -0.82(-1.74%)
Mar 05, 2009 47.71 47.95 47.10 47.20 10,979,500 -1.39(-2.86%)
Mar 04, 2009 48.07 49.45 47.73 48.59 8,985,833 +0.71(+1.48%)
Mar 02, 2009 48.33 48.74 47.65 47.88 14,195,958 -1.05(-2.15%)
Feb 27, 2009 50.08 51.01 48.78 48.93 19,943,232 -2.30(-4.49%)
Feb 26, 2009 56.56 56.60 51.20 51.23 18,570,630 -5.33(-9.42%)
Feb 25, 2009 56.63 57.70 55.99 56.56 9,290,326 -0.24(-0.42%)
Feb 24, 2009 56.83 56.99 56.22 56.80 9,773,724 +0.67(+1.19%)
Feb 23, 2009 56.86 57.12 56.00 56.13 8,372,103 -0.56(-0.99%)
Feb 20, 2009 56.82 57.55 55.99 56.69 10,282,556 -0.39(-0.68%)
Feb 19, 2009 57.73 57.97 56.98 57.08 6,497,793 -0.31(-0.54%)
Feb 18, 2009 56.39 57.75 56.30 57.39 8,625,861 +0.98(+1.74%)
Feb 17, 2009 56.90 57.36 56.25 56.41 8,469,837 -1.49(-2.57%)
Feb 13, 2009 58.26 58.77 57.80 57.90 5,358,750 -0.51(-0.87%)
Feb 12, 2009 57.15 58.46 57.10 58.41 8,697,475 +0.40(+0.69%)
Feb 11, 2009 57.44 58.20 57.15 58.01 7,494,723 +0.60(+1.05%)
Feb 10, 2009 58.24 58.84 57.25 57.41 9,289,338 -1.33(-2.26%)
Feb 09, 2009 58.00 58.89 57.85 58.74 7,402,036 +0.71(+1.22%)
Feb 06, 2009 57.10 58.13 56.82 58.03 7,888,594 +0.92(+1.61%)
Feb 05, 2009 56.08 57.20 55.49 57.11 6,880,302 +0.34(+0.60%)
Feb 04, 2009 56.79 57.85 56.17 56.77 7,420,440 +0.11(+0.19%)
Feb 03, 2009 55.77 56.91 55.45 56.66 7,668,314 +1.30(+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.