Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 38.69 38.69 37.16 37.61 24,749,722 -0.83(-2.16%)
Apr 29, 2009 37.90 38.53 37.61 38.44 20,502,446 +0.89(+2.38%)
Apr 28, 2009 36.87 38.09 36.77 37.55 16,276,480 +0.33(+0.89%)
Apr 27, 2009 37.17 37.58 36.89 37.22 21,622,422 -0.68(-1.79%)
Apr 24, 2009 37.69 38.32 37.56 37.90 22,170,462 +0.61(+1.63%)
Apr 23, 2009 36.67 37.40 36.42 37.29 21,740,954 +1.01(+2.79%)
Apr 22, 2009 36.60 36.91 36.16 36.27 20,971,104 -0.66(-1.79%)
Apr 21, 2009 36.16 36.97 35.88 36.93 22,090,696 +0.59(+1.63%)
Apr 20, 2009 37.16 37.21 36.27 36.34 20,655,692 -1.22(-3.24%)
Apr 17, 2009 37.79 37.98 37.40 37.56 22,250,010 +0.05(+0.12%)
Apr 16, 2009 38.21 38.21 37.05 37.51 21,017,900 -0.44(-1.15%)
Apr 15, 2009 37.80 38.09 37.32 37.95 19,717,162 +0.07(+0.18%)
Apr 14, 2009 38.06 38.33 37.58 37.88 22,796,686 -0.80(-2.06%)
Apr 13, 2009 38.38 38.78 37.85 38.68 22,169,578 -0.71(-1.81%)
Apr 09, 2009 39.58 39.75 38.99 39.39 19,433,670 +0.43(+1.10%)
Apr 08, 2009 38.54 39.31 38.36 38.97 19,757,210 +0.05(+0.12%)
Apr 07, 2009 39.30 39.36 38.65 38.92 19,483,062 -0.85(-2.13%)
Apr 06, 2009 39.68 39.86 39.07 39.77 18,331,160 -0.34(-0.84%)
Apr 03, 2009 39.77 40.35 39.50 40.10 20,342,526 +0.10(+0.24%)
Apr 02, 2009 39.83 40.56 39.55 40.01 31,755,420 +1.14(+2.94%)
Apr 01, 2009 37.55 39.09 37.46 38.86 25,129,604 +0.60(+1.58%)
Mar 31, 2009 38.37 38.99 38.00 38.26 32,849,144 +0.25(+0.66%)
Mar 30, 2009 38.43 38.63 37.53 38.01 25,139,820 -1.92(-4.80%)
Mar 26, 2009 40.17 40.35 39.35 39.93 27,951,374 +0.27(+0.67%)
Mar 25, 2009 39.46 39.93 38.60 39.66 29,388,370 +0.42(+1.06%)
Mar 24, 2009 38.83 39.82 12.80 39.24 27,050,334 -0.10(-0.26%)
Mar 23, 2009 38.40 39.36 38.28 39.35 35,713,424 +2.53(+6.86%)
Mar 20, 2009 38.43 38.68 36.57 36.82 41,850,404 -1.82(-4.71%)
Mar 19, 2009 38.83 39.38 38.03 38.64 30,265,098 +0.75(+1.98%)
Mar 18, 2009 36.81 38.11 36.39 37.89 31,358,174 +0.73(+1.96%)
Mar 17, 2009 35.91 37.18 35.52 37.16 25,892,316 +1.35(+3.77%)
Mar 16, 2009 35.09 36.53 35.09 35.81 23,324,756 +0.02(+0.05%)
Mar 13, 2009 36.35 36.41 35.34 35.80 0 -0.28(-0.77%)
Mar 12, 2009 35.11 36.14 34.79 36.08 27,421,044 +1.24(+3.56%)
Mar 11, 2009 34.77 35.73 34.33 34.83 26,995,704 -0.18(-0.50%)
Mar 10, 2009 34.08 35.15 33.73 35.01 38,566,544 +1.85(+5.58%)
Mar 09, 2009 32.79 33.91 32.72 33.16 31,047,702 +0.01(+0.02%)
Mar 06, 2009 32.73 33.78 32.13 33.16 0 +1.03(+3.21%)
Mar 05, 2009 33.04 33.15 31.93 32.13 39,134,008 -1.60(-4.76%)
Mar 04, 2009 33.61 34.39 33.49 33.73 33,554,168 +0.89(+2.72%)
Mar 02, 2009 33.78 34.25 32.83 32.84 33,942,756 -1.71(-4.94%)
Feb 27, 2009 35.23 35.71 34.46 34.54 0 -1.42(-3.94%)
Feb 26, 2009 36.62 37.15 35.81 35.96 27,612,374 -0.17(-0.47%)
Feb 25, 2009 37.16 37.34 36.00 36.13 46,890,512 -1.01(-2.73%)
Feb 24, 2009 36.00 37.46 35.61 37.14 33,798,704 +1.33(+3.72%)
Feb 23, 2009 37.55 38.04 35.60 35.81 33,058,536 -1.21(-3.27%)
Feb 20, 2009 37.26 37.67 36.26 37.03 34,950,336 -0.92(-2.41%)
Feb 19, 2009 37.55 38.53 37.55 37.94 17,865,176 +0.32(+0.85%)
Feb 18, 2009 37.83 38.24 37.33 37.62 22,080,550 -0.03(-0.09%)
Feb 17, 2009 38.25 38.65 37.62 37.66 33,100,508 -2.02(-5.09%)
Feb 13, 2009 39.67 40.25 35.85 39.68 19,077,026 -0.07(-0.19%)
Feb 12, 2009 39.80 39.86 38.66 39.75 30,293,406 -0.80(-1.96%)
Feb 11, 2009 40.67 41.03 39.99 40.55 27,301,308 +0.08(+0.20%)
Feb 10, 2009 42.31 42.81 40.15 40.47 35,415,400 -1.88(-4.43%)
Feb 09, 2009 42.34 42.99 41.87 42.35 26,176,086 -0.27(-0.64%)
Feb 06, 2009 41.30 42.68 41.13 42.62 23,468,616 +0.94(+2.25%)
Feb 05, 2009 40.67 41.78 40.38 41.68 26,246,228 +0.94(+2.30%)
Feb 04, 2009 41.13 41.50 40.41 40.74 21,192,310 -0.02(-0.06%)
Feb 03, 2009 40.15 40.85 39.80 40.76 21,985,286 +0.77(+1.92%)
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.