Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 31.12 31.62 30.23 30.34 9,276,511 -0.38(-1.23%)
Apr 29, 2009 29.62 30.86 29.56 30.72 10,263,595 +1.29(+4.38%)
Apr 28, 2009 29.63 29.87 29.03 29.43 8,747,363 -0.47(-1.57%)
Apr 27, 2009 28.78 30.19 28.58 29.90 11,280,661 +0.57(+1.94%)
Apr 24, 2009 28.87 29.55 28.60 29.33 11,023,328 +0.60(+2.08%)
Apr 23, 2009 28.25 28.88 27.73 28.74 8,448,073 +0.48(+1.69%)
Apr 22, 2009 28.68 29.03 27.68 28.26 15,345,419 +0.53(+1.91%)
Apr 21, 2009 27.77 27.77 27.22 27.73 9,704,716 +0.09(+0.33%)
Apr 20, 2009 28.52 28.68 27.55 27.64 9,261,840 -1.39(-4.80%)
Apr 17, 2009 29.21 29.38 28.93 29.03 8,120,679 -0.05(-0.18%)
Apr 16, 2009 28.50 29.36 28.03 29.08 8,478,987 +0.62(+2.18%)
Apr 15, 2009 27.75 28.82 27.74 28.46 7,196,480 +0.40(+1.43%)
Apr 14, 2009 27.66 28.41 27.50 28.06 7,715,315 -0.08(-0.30%)
Apr 13, 2009 28.01 28.40 27.13 28.15 12,580,571 -1.52(-5.11%)
Apr 09, 2009 28.55 29.68 28.55 29.66 11,971,037 +1.73(+6.18%)
Apr 08, 2009 27.65 28.15 27.46 27.93 5,909,608 +0.17(+0.63%)
Apr 07, 2009 28.42 28.55 27.66 27.76 7,940,532 -1.15(-3.98%)
Apr 06, 2009 28.40 28.96 27.68 28.91 9,754,608 +0.36(+1.25%)
Apr 03, 2009 28.21 28.88 27.57 28.55 11,339,850 +0.37(+1.32%)
Apr 02, 2009 27.40 28.77 27.40 28.18 12,472,329 +1.33(+4.97%)
Apr 01, 2009 26.15 26.97 25.92 26.85 12,260,508 -0.11(-0.39%)
Mar 31, 2009 27.20 27.46 26.55 26.96 15,244,107 +0.05(+0.17%)
Mar 30, 2009 27.75 28.02 26.60 26.91 14,299,781 -2.38(-8.12%)
Mar 26, 2009 28.27 29.30 27.96 29.29 12,598,126 +1.21(+4.32%)
Mar 25, 2009 27.30 28.63 27.25 28.08 16,428,017 +0.73(+2.66%)
Mar 24, 2009 26.43 27.82 26.38 27.35 11,177,511 +0.45(+1.69%)
Mar 23, 2009 26.23 26.90 26.19 26.90 10,578,114 +2.23(+9.06%)
Mar 20, 2009 25.17 25.38 24.65 24.66 14,946,053 -0.48(-1.93%)
Mar 19, 2009 25.65 25.85 24.98 25.15 13,763,087 -0.42(-1.66%)
Mar 18, 2009 25.98 26.33 24.62 25.57 20,960,488 -0.52(-2.00%)
Mar 17, 2009 25.70 26.09 25.20 26.09 6,957,109 +0.46(+1.80%)
Mar 16, 2009 25.56 26.49 25.29 25.63 9,446,972 +0.33(+1.29%)
Mar 13, 2009 25.55 25.83 24.95 25.30 0 -0.17(-0.68%)
Mar 12, 2009 25.01 25.57 24.54 25.48 8,095,283 +0.27(+1.08%)
Mar 11, 2009 24.69 25.53 24.54 25.21 14,285,615 +0.20(+0.79%)
Mar 10, 2009 23.80 25.02 23.73 25.01 15,181,485 +1.52(+6.48%)
Mar 09, 2009 22.71 23.83 22.70 23.49 16,376,561 +0.68(+2.99%)
Mar 06, 2009 22.43 22.88 22.27 22.80 0 +0.54(+2.42%)
Mar 05, 2009 22.14 22.74 22.02 22.27 15,413,448 -0.70(-3.04%)
Mar 04, 2009 22.62 23.32 22.05 22.96 15,347,468 +0.58(+2.61%)
Mar 02, 2009 23.46 23.49 22.21 22.38 18,422,196 -1.44(-6.04%)
Feb 27, 2009 24.47 24.52 23.79 23.82 0 -1.15(-4.61%)
Feb 26, 2009 26.14 26.23 24.73 24.97 11,578,585 -0.72(-2.80%)
Feb 25, 2009 26.72 26.72 25.17 25.69 15,422,461 -1.16(-4.32%)
Feb 24, 2009 26.09 27.15 25.68 26.85 14,276,100 +0.74(+2.84%)
Feb 23, 2009 27.83 27.87 26.02 26.11 12,564,736 -1.40(-5.09%)
Feb 20, 2009 27.83 28.18 26.76 27.51 13,989,691 -0.95(-3.35%)
Feb 19, 2009 28.97 29.32 28.35 28.46 7,216,573 -0.31(-1.08%)
Feb 18, 2009 29.37 29.37 28.61 28.77 8,347,795 -0.34(-1.17%)
Feb 17, 2009 29.92 30.11 29.02 29.12 9,172,682 -1.55(-5.06%)
Feb 13, 2009 30.22 31.21 30.22 30.67 7,237,775 +0.47(+1.56%)
Feb 12, 2009 29.99 30.30 29.23 30.20 7,957,607 -0.36(-1.17%)
Feb 11, 2009 30.69 30.88 30.20 30.55 8,605,006 +0.09(+0.30%)
Feb 10, 2009 31.28 31.99 30.32 30.46 13,198,193 -1.96(-6.05%)
Feb 09, 2009 32.43 32.90 32.15 32.43 6,716,197 -0.09(-0.28%)
Feb 06, 2009 32.21 33.09 32.01 32.52 8,360,640 +0.15(+0.47%)
Feb 05, 2009 31.63 32.66 30.77 32.37 11,907,093 +0.57(+1.79%)
Feb 04, 2009 31.91 32.55 31.59 31.80 8,882,171 +0.23(+0.72%)
Feb 03, 2009 31.09 31.82 30.57 31.57 9,627,588 +0.97(+3.16%)
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.