Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 35.20 35.33 33.39 33.42 1,122,361 -1.63(-4.65%)
Apr 29, 2009 34.97 35.46 34.64 35.05 1,180,067 +0.16(+0.46%)
Apr 28, 2009 33.49 35.27 33.49 34.89 955,075 +1.13(+3.35%)
Apr 27, 2009 33.68 34.66 33.42 33.76 1,360,241 -0.43(-1.26%)
Apr 24, 2009 34.55 35.45 34.02 34.19 1,828,640 -0.80(-2.29%)
Apr 23, 2009 33.75 35.15 32.88 34.99 3,779,746 -0.32(-0.91%)
Apr 22, 2009 35.03 36.16 34.86 35.31 1,497,806 +1.33(+3.91%)
Apr 21, 2009 34.25 34.42 33.39 33.98 1,376,276 -0.32(-0.93%)
Apr 20, 2009 34.40 35.27 34.23 34.30 934,474 -0.64(-1.83%)
Apr 17, 2009 34.34 35.39 34.34 34.94 1,184,201 +0.12(+0.34%)
Apr 16, 2009 34.76 35.16 34.31 34.82 801,036 +0.11(+0.32%)
Apr 15, 2009 35.27 35.40 34.15 34.71 1,138,153 -0.88(-2.47%)
Apr 14, 2009 37.20 37.20 35.30 35.59 693,143 -1.60(-4.30%)
Apr 13, 2009 36.87 37.65 36.85 37.19 464,410 +0.04(+0.11%)
Apr 09, 2009 36.51 37.49 36.19 37.15 1,281,571 +0.97(+2.68%)
Apr 08, 2009 35.38 36.22 34.94 36.18 597,209 +0.89(+2.52%)
Apr 07, 2009 36.31 36.63 35.29 35.29 731,212 -1.41(-3.84%)
Apr 06, 2009 37.23 37.23 36.20 36.70 922,531 -1.06(-2.81%)
Apr 03, 2009 37.55 37.90 37.16 37.76 502,638 +0.25(+0.67%)
Apr 02, 2009 37.65 38.32 37.23 37.51 1,193,210 +0.57(+1.54%)
Apr 01, 2009 36.91 37.02 35.39 36.94 1,795,427 -0.72(-1.91%)
Mar 31, 2009 38.77 39.19 37.44 37.66 1,165,353 -0.59(-1.54%)
Mar 30, 2009 37.90 38.37 36.87 38.25 590,583 -1.15(-2.92%)
Mar 26, 2009 38.30 39.51 37.43 39.40 947,111 +1.45(+3.82%)
Mar 25, 2009 37.95 38.84 36.60 37.95 692,983 +0.16(+0.42%)
Mar 24, 2009 38.42 38.89 37.58 37.79 464,325 -1.00(-2.58%)
Mar 23, 2009 38.33 39.29 37.41 38.79 1,270,642 +1.69(+4.56%)
Mar 20, 2009 38.37 38.50 37.10 37.10 1,294,869 -0.92(-2.42%)
Mar 19, 2009 37.10 38.30 36.50 38.02 1,326,815 +1.52(+4.16%)
Mar 18, 2009 35.97 37.92 35.76 36.50 1,326,946 +0.50(+1.39%)
Mar 17, 2009 34.50 36.00 34.24 36.00 712,720 +1.45(+4.20%)
Mar 16, 2009 35.55 35.55 34.34 34.55 568,545 -0.82(-2.32%)
Mar 13, 2009 34.76 35.76 34.33 35.37 807,721 +0.66(+1.90%)
Mar 12, 2009 32.44 34.80 31.51 34.71 1,410,524 +3.04(+9.60%)
Mar 11, 2009 33.31 34.54 30.78 31.67 1,870,786 -1.56(-4.69%)
Mar 10, 2009 32.09 33.62 31.98 33.23 1,142,968 +1.58(+4.99%)
Mar 09, 2009 32.11 33.21 31.38 31.65 1,385,364 -0.63(-1.95%)
Mar 06, 2009 32.37 32.80 31.56 32.28 754,451 +0.24(+0.75%)
Mar 05, 2009 33.57 33.68 31.94 32.04 778,565 -1.90(-5.60%)
Mar 04, 2009 33.06 34.73 32.60 33.94 1,189,439 +1.88(+5.86%)
Mar 02, 2009 34.00 34.30 31.95 32.06 1,337,474 -2.14(-6.26%)
Feb 27, 2009 36.00 36.29 33.92 34.20 2,035,194 -2.78(-7.52%)
Feb 26, 2009 38.10 39.63 36.70 36.98 1,595,232 -0.70(-1.86%)
Feb 25, 2009 37.71 38.85 37.29 37.68 774,317 -0.20(-0.53%)
Feb 24, 2009 36.58 38.10 36.07 37.88 935,128 +1.73(+4.79%)
Feb 23, 2009 38.18 38.61 36.12 36.15 921,697 -1.83(-4.82%)
Feb 20, 2009 37.77 38.36 36.98 37.98 936,934 -0.44(-1.15%)
Feb 19, 2009 39.57 39.98 38.25 38.42 843,310 -1.15(-2.91%)
Feb 18, 2009 40.00 40.01 38.95 39.57 990,358 +0.15(+0.38%)
Feb 17, 2009 39.61 39.89 38.65 39.42 1,254,689 -0.49(-1.23%)
Feb 13, 2009 40.11 40.59 39.61 39.91 979,999 -0.26(-0.65%)
Feb 12, 2009 39.52 40.38 35.91 40.17 3,112,471 +3.29(+8.92%)
Feb 11, 2009 37.20 37.50 35.96 36.88 1,283,559 -0.06(-0.16%)
Feb 10, 2009 38.43 38.48 36.74 36.94 1,011,787 -1.24(-3.25%)
Feb 09, 2009 38.78 38.89 37.69 38.18 834,341 -0.25(-0.65%)
Feb 06, 2009 39.11 39.79 37.98 38.43 907,329 -0.75(-1.91%)
Feb 05, 2009 37.48 39.55 37.25 39.18 1,046,644 +1.36(+3.60%)
Feb 04, 2009 37.19 38.78 37.05 37.82 858,464 +0.52(+1.39%)
Feb 03, 2009 36.95 37.52 36.44 37.30 742,645 +0.44(+1.19%)
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.