Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 32.45 32.72 31.84 31.84 116,247 -0.30(-0.92%)
Apr 29, 2009 32.51 32.97 31.84 32.14 119,094 -0.01(-0.03%)
Apr 28, 2009 31.49 32.74 31.49 32.15 119,360 +0.53(+1.66%)
Apr 27, 2009 31.04 32.25 31.04 31.62 146,711 +0.57(+1.83%)
Apr 24, 2009 29.25 31.50 28.91 31.05 201,294 +2.19(+7.57%)
Apr 23, 2009 27.27 30.07 26.85 28.87 325,190 +2.26(+8.49%)
Apr 22, 2009 27.11 27.19 26.37 26.61 143,306 -1.14(-4.11%)
Apr 21, 2009 27.62 28.37 27.33 27.75 103,590 +0.11(+0.39%)
Apr 20, 2009 27.92 28.43 27.44 27.64 62,463 -0.83(-2.91%)
Apr 17, 2009 28.56 29.16 27.83 28.47 91,375 +0.01(+0.03%)
Apr 16, 2009 28.42 28.63 27.41 28.46 53,361 +0.39(+1.40%)
Apr 15, 2009 27.51 28.10 26.93 28.07 56,414 +0.51(+1.85%)
Apr 14, 2009 27.97 27.97 27.13 27.56 53,218 -0.84(-2.95%)
Apr 13, 2009 28.33 28.74 27.80 28.40 47,879 -0.30(-1.06%)
Apr 09, 2009 28.91 29.01 28.34 28.70 92,775 -0.03(-0.11%)
Apr 08, 2009 28.62 28.88 28.33 28.74 53,772 +0.40(+1.42%)
Apr 07, 2009 28.25 29.05 28.25 28.33 34,343 -0.21(-0.75%)
Apr 06, 2009 28.92 29.29 28.34 28.55 54,203 -0.65(-2.22%)
Apr 03, 2009 29.34 29.72 28.99 29.20 69,667 +0.03(+0.11%)
Apr 02, 2009 29.42 29.53 28.72 29.16 128,367 +0.37(+1.28%)
Apr 01, 2009 28.06 28.97 28.06 28.79 80,513 +0.30(+1.04%)
Mar 31, 2009 28.36 28.93 27.91 28.50 96,181 +0.51(+1.82%)
Mar 30, 2009 28.14 28.44 27.75 27.99 86,927 -1.27(-4.32%)
Mar 26, 2009 28.40 29.25 27.84 29.25 132,473 +1.17(+4.15%)
Mar 25, 2009 27.68 28.31 27.18 28.09 76,103 +0.55(+2.00%)
Mar 24, 2009 27.33 28.39 27.18 27.54 42,566 -0.66(-2.33%)
Mar 23, 2009 27.41 28.19 27.08 28.19 71,705 +1.47(+5.50%)
Mar 20, 2009 27.52 27.74 26.72 26.72 80,366 -0.53(-1.96%)
Mar 19, 2009 28.36 28.36 27.08 27.26 61,508 -0.82(-2.93%)
Mar 18, 2009 27.76 28.50 27.29 28.08 84,209 +0.21(+0.74%)
Mar 17, 2009 27.08 27.92 26.89 27.87 79,582 +0.77(+2.85%)
Mar 16, 2009 27.32 27.47 26.63 27.10 83,087 +0.07(+0.24%)
Mar 13, 2009 26.72 27.13 26.19 27.04 61,452 +0.37(+1.39%)
Mar 12, 2009 25.26 26.80 25.26 26.67 56,232 +1.21(+4.74%)
Mar 11, 2009 25.41 25.57 25.16 25.46 78,052 +0.05(+0.19%)
Mar 10, 2009 25.30 25.86 24.78 25.41 56,899 +0.58(+2.35%)
Mar 09, 2009 25.29 25.98 24.75 24.83 62,275 -0.63(-2.48%)
Mar 06, 2009 25.73 25.87 24.87 25.46 58,902 -0.07(-0.26%)
Mar 05, 2009 25.67 26.35 25.47 25.52 138,164 -0.53(-2.02%)
Mar 04, 2009 25.33 26.41 24.95 26.05 121,778 +0.61(+2.39%)
Mar 02, 2009 25.70 25.86 25.32 25.44 131,556 -0.49(-1.90%)
Feb 27, 2009 25.01 26.49 25.01 25.93 80,029 +0.70(+2.77%)
Feb 26, 2009 25.88 25.88 25.21 25.24 71,547 -0.50(-1.95%)
Feb 25, 2009 26.06 26.51 25.34 25.74 89,467 -0.51(-1.94%)
Feb 24, 2009 25.66 26.44 25.62 26.25 119,234 +0.86(+3.40%)
Feb 23, 2009 26.52 26.93 25.35 25.38 94,063 -1.02(-3.86%)
Feb 20, 2009 26.87 27.14 25.96 26.40 69,768 -0.80(-2.93%)
Feb 19, 2009 27.12 27.89 26.94 27.20 55,634 +0.07(+0.27%)
Feb 18, 2009 27.40 27.95 26.99 27.13 113,591 -0.17(-0.63%)
Feb 17, 2009 27.19 27.62 26.95 27.30 64,422 -0.44(-1.57%)
Feb 13, 2009 28.02 28.28 27.65 27.73 85,250 -0.28(-1.00%)
Feb 12, 2009 27.75 28.30 27.19 28.01 85,877 -0.14(-0.50%)
Feb 11, 2009 27.61 28.30 27.14 28.15 115,493 +0.59(+2.15%)
Feb 10, 2009 28.58 29.05 27.33 27.56 110,444 -1.11(-3.87%)
Feb 09, 2009 28.55 29.14 28.40 28.67 45,352 -0.08(-0.29%)
Feb 06, 2009 28.56 29.24 28.32 28.75 115,775 +0.07(+0.26%)
Feb 05, 2009 28.33 29.01 28.26 28.68 88,786 +0.25(+0.87%)
Feb 04, 2009 28.64 29.13 28.08 28.43 71,515 -0.29(-1.00%)
Feb 03, 2009 29.37 29.47 28.51 28.72 174,497 -0.39(-1.35%)
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.