Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 46.20 47.02 45.00 46.26 131,097 +0.62(+1.36%)
Apr 29, 2009 43.94 45.67 43.01 45.64 156,259 +2.73(+6.35%)
Apr 28, 2009 42.17 43.99 41.81 42.91 72,394 +0.37(+0.88%)
Apr 27, 2009 42.95 43.67 42.45 42.54 117,120 -0.95(-2.18%)
Apr 24, 2009 43.89 44.62 42.80 43.48 208,512 -0.41(-0.93%)
Apr 23, 2009 42.58 44.11 41.97 43.89 88,784 +1.04(+2.43%)
Apr 22, 2009 43.80 44.91 42.43 42.85 146,654 -2.60(-5.73%)
Apr 21, 2009 41.68 45.56 40.49 45.45 162,960 +3.84(+9.22%)
Apr 20, 2009 42.96 43.67 41.61 41.62 192,520 -2.25(-5.13%)
Apr 17, 2009 44.10 44.70 43.45 43.87 114,597 -0.37(-0.83%)
Apr 16, 2009 43.82 44.72 43.11 44.23 96,293 +0.66(+1.52%)
Apr 15, 2009 40.98 43.57 39.90 43.57 109,189 +2.53(+6.16%)
Apr 14, 2009 43.23 43.57 40.89 41.04 193,843 -2.73(-6.24%)
Apr 13, 2009 37.68 44.19 37.68 43.78 130,221 +1.35(+3.18%)
Apr 09, 2009 40.21 42.43 39.69 42.43 223,438 +2.65(+6.67%)
Apr 08, 2009 38.76 40.21 38.76 39.78 114,212 +1.17(+3.04%)
Apr 07, 2009 38.38 39.81 37.88 38.60 127,869 -0.42(-1.08%)
Apr 06, 2009 38.94 39.41 36.33 39.03 81,799 -0.48(-1.22%)
Apr 03, 2009 38.10 39.52 37.09 39.51 97,780 +1.07(+2.78%)
Apr 02, 2009 38.07 38.78 37.37 38.44 152,329 +0.89(+2.38%)
Apr 01, 2009 35.31 37.64 34.10 37.55 88,186 +1.83(+5.11%)
Mar 31, 2009 34.45 35.73 34.01 35.72 130,460 +1.64(+4.82%)
Mar 30, 2009 35.16 35.16 33.56 34.08 174,762 -1.72(-4.80%)
Mar 26, 2009 35.08 35.88 34.52 35.80 106,903 +1.02(+2.94%)
Mar 25, 2009 33.12 34.94 32.72 34.77 148,994 +1.42(+4.25%)
Mar 24, 2009 35.11 35.64 33.32 33.36 100,375 -2.39(-6.67%)
Mar 23, 2009 32.96 35.87 32.12 35.74 191,676 +4.16(+13.16%)
Mar 20, 2009 31.58 32.11 31.02 31.58 135,633 +0.14(+0.46%)
Mar 19, 2009 33.20 33.40 31.44 31.44 116,035 -1.42(-4.33%)
Mar 18, 2009 30.30 32.94 29.83 32.87 128,375 +2.37(+7.78%)
Mar 17, 2009 28.63 30.49 28.50 30.49 91,854 +1.83(+6.37%)
Mar 16, 2009 29.72 30.50 28.60 28.67 136,803 -0.58(-1.98%)
Mar 13, 2009 29.08 29.76 28.46 29.25 91,939 +0.63(+2.19%)
Mar 12, 2009 26.08 28.94 25.67 28.62 163,764 +2.55(+9.78%)
Mar 11, 2009 25.93 26.53 25.26 26.07 112,315 +0.40(+1.57%)
Mar 10, 2009 24.24 25.72 23.99 25.67 223,359 +1.86(+7.82%)
Mar 09, 2009 23.55 23.98 23.00 23.81 122,088 -0.31(-1.27%)
Mar 06, 2009 24.33 24.89 23.24 24.11 125,234 +0.00(+0.00%)
Mar 05, 2009 25.70 26.70 23.90 24.11 214,994 -2.16(-8.22%)
Mar 04, 2009 26.61 27.22 25.60 26.27 114,173 -1.57(-5.63%)
Mar 02, 2009 28.18 28.78 27.54 27.84 140,685 -1.00(-3.45%)
Feb 27, 2009 29.99 29.99 28.72 28.84 135,711 -1.35(-4.47%)
Feb 26, 2009 30.49 31.09 29.55 30.19 132,774 +0.06(+0.20%)
Feb 25, 2009 32.20 32.37 29.46 30.13 149,736 -1.96(-6.12%)
Feb 24, 2009 29.89 32.25 28.97 32.09 191,801 +2.52(+8.53%)
Feb 23, 2009 33.44 33.67 29.56 29.57 145,594 -3.11(-9.51%)
Feb 20, 2009 34.23 34.25 32.44 32.67 142,098 -2.20(-6.31%)
Feb 19, 2009 37.10 37.30 34.87 34.88 105,635 -1.94(-5.26%)
Feb 18, 2009 36.23 37.47 36.23 36.81 56,658 -0.16(-0.44%)
Feb 17, 2009 39.30 40.29 36.74 36.98 126,133 -2.94(-7.36%)
Feb 13, 2009 40.38 40.95 39.91 39.91 69,608 -0.40(-0.98%)
Feb 12, 2009 39.65 41.12 39.29 40.31 149,666 -0.52(-1.29%)
Feb 11, 2009 38.73 40.83 38.58 40.83 98,399 +2.34(+6.09%)
Feb 10, 2009 41.57 41.57 38.34 38.49 88,664 -3.18(-7.62%)
Feb 09, 2009 40.67 42.19 40.50 41.66 62,859 +0.80(+1.95%)
Feb 06, 2009 38.95 40.98 38.20 40.87 79,437 +1.98(+5.08%)
Feb 05, 2009 38.13 39.05 37.68 38.89 51,786 +1.09(+2.89%)
Feb 04, 2009 39.19 39.60 37.80 37.80 40,348 -1.18(-3.03%)
Feb 03, 2009 40.04 40.04 38.49 38.98 83,455 -0.41(-1.04%)
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.