Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 42.34 44.19 41.73 42.54 3,437,142 +0.83(+1.98%)
Apr 29, 2009 43.47 44.36 41.09 41.71 9,479,502 -6.57(-13.61%)
Apr 28, 2009 47.35 49.01 46.73 48.29 1,655,692 +0.85(+1.79%)
Apr 27, 2009 48.72 48.72 47.10 47.44 2,466,263 -2.02(-4.09%)
Apr 24, 2009 48.82 50.04 48.45 49.46 1,330,341 +1.06(+2.19%)
Apr 23, 2009 48.92 49.52 47.66 48.40 1,508,159 -0.52(-1.06%)
Apr 22, 2009 47.37 49.85 47.21 48.92 1,591,647 +1.26(+2.65%)
Apr 21, 2009 46.03 47.94 45.24 47.66 1,716,747 +1.84(+4.01%)
Apr 20, 2009 46.60 46.63 45.34 45.82 1,245,572 -1.80(-3.78%)
Apr 17, 2009 46.77 47.92 46.55 47.62 1,082,306 +0.72(+1.53%)
Apr 16, 2009 45.70 47.29 45.64 46.90 1,183,910 +1.12(+2.45%)
Apr 15, 2009 45.83 46.36 45.14 45.78 991,108 -0.37(-0.81%)
Apr 14, 2009 46.72 47.29 45.84 46.16 918,055 -1.16(-2.44%)
Apr 13, 2009 47.13 47.56 46.76 47.31 1,058,637 -0.10(-0.21%)
Apr 09, 2009 46.02 47.41 45.67 47.41 1,092,129 +2.35(+5.21%)
Apr 08, 2009 44.56 45.12 44.00 45.06 1,153,876 +0.95(+2.15%)
Apr 07, 2009 44.78 45.01 43.30 44.12 1,552,794 -1.28(-2.83%)
Apr 06, 2009 45.85 46.06 44.47 45.40 1,914,180 -0.80(-1.72%)
Apr 03, 2009 44.17 46.20 43.98 46.20 2,154,086 +2.14(+4.85%)
Apr 02, 2009 42.72 44.54 42.34 44.06 2,454,040 +2.00(+4.76%)
Apr 01, 2009 40.56 42.22 40.19 42.06 1,345,039 +1.07(+2.61%)
Mar 31, 2009 41.25 41.47 40.37 40.99 1,284,392 -0.06(-0.16%)
Mar 30, 2009 41.17 41.54 40.49 41.05 1,241,029 -1.35(-3.18%)
Mar 26, 2009 42.55 42.77 42.04 42.40 3,824,928 +0.53(+1.27%)
Mar 25, 2009 41.93 42.67 40.71 41.87 2,165,755 +0.16(+0.38%)
Mar 24, 2009 41.81 42.78 41.58 41.71 1,912,506 -0.56(-1.32%)
Mar 23, 2009 40.92 42.27 40.84 42.27 1,275,353 +2.43(+6.09%)
Mar 20, 2009 41.13 41.42 39.47 39.85 2,122,781 -0.61(-1.51%)
Mar 19, 2009 40.36 41.30 40.23 40.46 1,658,658 +0.05(+0.12%)
Mar 18, 2009 38.92 40.96 38.53 40.41 2,254,195 +1.53(+3.94%)
Mar 17, 2009 37.59 38.88 37.57 38.88 1,695,626 +1.36(+3.62%)
Mar 16, 2009 38.81 39.01 37.49 37.52 1,565,718 -0.94(-2.44%)
Mar 13, 2009 38.17 38.72 37.62 38.46 0 +0.33(+0.87%)
Mar 12, 2009 36.42 38.34 36.29 38.13 1,424,582 +1.68(+4.61%)
Mar 11, 2009 36.51 37.09 36.14 36.45 1,284,167 +0.15(+0.42%)
Mar 10, 2009 34.77 36.35 34.66 36.30 1,857,897 +1.84(+5.35%)
Mar 09, 2009 33.86 34.74 33.85 34.46 2,554,575 +0.26(+0.76%)
Mar 06, 2009 34.73 35.10 33.06 34.20 0 -0.30(-0.87%)
Mar 05, 2009 34.73 35.77 34.14 34.50 2,052,352 -0.92(-2.59%)
Mar 04, 2009 34.88 35.97 34.17 35.42 1,688,403 -0.07(-0.20%)
Mar 02, 2009 36.55 37.13 35.40 35.49 1,521,184 -1.76(-4.72%)
Feb 27, 2009 36.77 38.00 36.37 37.25 0 +0.24(+0.66%)
Feb 26, 2009 38.75 39.01 36.74 37.00 1,885,583 -1.43(-3.72%)
Feb 25, 2009 37.87 39.22 37.55 38.43 2,669,947 +0.42(+1.10%)
Feb 24, 2009 36.79 38.15 36.09 38.02 1,867,472 +1.46(+4.01%)
Feb 23, 2009 38.30 38.68 36.39 36.55 1,812,666 -1.67(-4.37%)
Feb 20, 2009 37.36 38.73 37.29 38.23 2,107,912 +0.16(+0.41%)
Feb 19, 2009 38.07 38.80 37.73 38.07 1,452,756 +0.38(+1.01%)
Feb 18, 2009 38.18 38.32 37.17 37.69 2,032,268 -0.24(-0.62%)
Feb 17, 2009 37.19 38.50 36.79 37.92 3,271,830 -0.05(-0.13%)
Feb 13, 2009 38.76 39.12 37.77 37.97 2,070,826 -0.83(-2.13%)
Feb 12, 2009 38.48 38.99 37.59 38.80 2,687,855 +0.14(+0.35%)
Feb 11, 2009 39.34 40.59 37.54 38.66 3,204,160 -0.27(-0.68%)
Feb 10, 2009 40.84 40.96 38.79 38.93 2,878,371 -2.03(-4.96%)
Feb 09, 2009 41.86 41.94 40.42 40.96 1,954,363 -1.00(-2.39%)
Feb 06, 2009 40.96 43.05 40.96 41.96 2,377,420 +1.11(+2.72%)
Feb 05, 2009 39.90 41.14 39.73 40.85 1,673,171 +0.85(+2.14%)
Feb 04, 2009 40.21 40.96 39.35 40.00 1,337,884 -0.49(-1.21%)
Feb 03, 2009 38.94 40.75 38.92 40.49 1,383,686 +1.69(+4.37%)
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.