Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 48.72 48.72 45.33 46.17 1,525,848 -1.65(-3.45%)
Apr 29, 2009 46.41 48.49 45.06 47.82 1,308,165 +1.27(+2.73%)
Apr 28, 2009 46.68 47.26 46.28 46.55 861,942 -1.01(-2.12%)
Apr 27, 2009 47.25 48.47 46.63 47.56 794,453 -0.62(-1.29%)
Apr 24, 2009 47.93 48.58 46.74 48.18 1,034,709 +0.80(+1.69%)
Apr 23, 2009 48.10 48.10 46.11 47.38 1,022,083 +1.14(+2.47%)
Apr 22, 2009 43.49 47.45 43.49 46.24 1,519,241 +2.63(+6.03%)
Apr 21, 2009 41.81 43.77 41.42 43.61 826,975 +1.69(+4.03%)
Apr 20, 2009 43.83 43.83 41.82 41.92 1,133,396 -2.77(-6.20%)
Apr 17, 2009 44.18 45.22 42.96 44.69 965,076 +1.21(+2.78%)
Apr 16, 2009 41.65 43.99 41.19 43.48 1,720,870 +2.28(+5.53%)
Apr 15, 2009 41.12 41.60 40.55 41.20 1,653,686 -0.47(-1.13%)
Apr 14, 2009 43.24 43.44 40.80 41.67 2,395,041 -2.24(-5.10%)
Apr 13, 2009 47.59 48.36 43.38 43.91 3,181,011 -9.72(-18.12%)
Apr 09, 2009 50.78 53.77 50.29 53.63 784,304 +3.91(+7.86%)
Apr 08, 2009 50.15 50.51 48.99 49.72 542,758 +0.08(+0.16%)
Apr 07, 2009 50.42 50.78 49.47 49.64 960,072 -2.05(-3.97%)
Apr 06, 2009 52.70 52.70 50.21 51.69 866,696 -0.58(-1.11%)
Apr 03, 2009 50.15 52.27 50.15 52.27 1,096,193 +2.24(+4.48%)
Apr 02, 2009 48.75 51.74 48.75 50.03 1,031,123 +1.85(+3.84%)
Apr 01, 2009 45.88 48.36 45.02 48.18 704,928 +1.17(+2.49%)
Mar 31, 2009 48.35 48.63 46.51 47.01 1,300,563 -0.80(-1.67%)
Mar 30, 2009 47.94 48.82 46.69 47.81 997,756 -4.86(-9.23%)
Mar 26, 2009 51.89 53.09 50.67 52.67 1,051,631 +1.46(+2.85%)
Mar 25, 2009 51.87 53.83 49.40 51.21 884,802 -0.91(-1.75%)
Mar 24, 2009 51.57 53.44 50.89 52.12 755,475 -0.52(-0.99%)
Mar 23, 2009 51.35 52.74 51.08 52.64 954,167 +3.14(+6.34%)
Mar 20, 2009 51.63 51.63 48.94 49.50 1,185,219 -1.92(-3.73%)
Mar 19, 2009 52.24 52.75 50.85 51.42 765,725 -0.23(-0.45%)
Mar 18, 2009 49.26 51.98 48.07 51.65 1,472,942 +1.99(+4.01%)
Mar 17, 2009 48.73 49.68 47.43 49.66 882,933 +1.01(+2.08%)
Mar 16, 2009 50.16 50.32 48.60 48.65 1,056,316 -0.64(-1.30%)
Mar 13, 2009 50.93 51.50 48.94 49.29 0 -0.89(-1.77%)
Mar 12, 2009 47.38 50.43 46.99 50.18 1,223,065 +2.38(+4.98%)
Mar 11, 2009 47.39 48.71 45.88 47.80 805,631 +0.92(+1.96%)
Mar 10, 2009 44.00 47.00 43.77 46.88 1,050,800 +4.54(+10.72%)
Mar 09, 2009 40.68 44.17 40.30 42.34 1,020,318 +0.84(+2.02%)
Mar 06, 2009 41.43 42.99 40.22 41.50 0 +0.38(+0.92%)
Mar 05, 2009 43.73 44.38 40.70 41.12 1,129,448 -4.03(-8.93%)
Mar 04, 2009 42.74 46.27 42.45 45.15 1,500,625 +5.09(+12.71%)
Mar 02, 2009 42.82 43.53 39.78 40.06 1,186,250 -4.22(-9.53%)
Feb 27, 2009 42.95 45.98 42.28 44.28 0 +0.02(+0.05%)
Feb 26, 2009 46.00 46.99 43.75 44.26 1,401,132 -0.73(-1.62%)
Feb 25, 2009 43.95 46.54 42.88 44.99 2,511,006 +2.72(+6.43%)
Feb 24, 2009 40.00 42.76 39.72 42.27 1,033,115 +2.71(+6.85%)
Feb 23, 2009 41.64 42.46 39.47 39.56 1,136,810 -1.36(-3.32%)
Feb 20, 2009 40.69 42.06 39.10 40.92 0 -1.05(-2.50%)
Feb 19, 2009 43.79 44.54 41.57 41.97 997,594 -1.25(-2.89%)
Feb 18, 2009 43.42 44.18 41.90 43.22 804,156 +0.31(+0.72%)
Feb 17, 2009 44.50 44.90 42.63 42.91 1,379,751 -4.00(-8.53%)
Feb 13, 2009 47.08 48.66 46.37 46.91 0 -0.02(-0.04%)
Feb 12, 2009 46.28 47.10 44.95 46.93 1,423,266 -0.43(-0.91%)
Feb 11, 2009 47.63 48.64 46.54 47.36 978,942 +0.88(+1.89%)
Feb 10, 2009 47.92 50.52 46.00 46.48 1,322,699 -2.70(-5.49%)
Feb 09, 2009 49.46 50.63 48.54 49.18 1,073,229 -0.17(-0.34%)
Feb 06, 2009 47.25 49.80 46.84 49.35 0 +1.87(+3.94%)
Feb 05, 2009 44.83 48.64 44.19 47.48 1,362,417 +2.42(+5.37%)
Feb 04, 2009 43.71 46.52 43.71 45.06 1,152,338 +1.17(+2.67%)
Feb 03, 2009 43.07 44.20 42.27 43.89 997,528 +1.17(+2.74%)
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.