Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 39.33 39.84 37.89 38.35 1,476,618 -0.53(-1.36%)
Apr 29, 2009 37.66 39.23 37.40 38.88 1,256,360 +1.58(+4.24%)
Apr 28, 2009 36.00 37.99 35.33 37.30 2,274,457 +0.04(+0.11%)
Apr 27, 2009 36.18 38.20 36.02 37.26 1,796,197 +0.72(+1.97%)
Apr 24, 2009 37.00 37.05 36.22 36.54 2,521,862 -0.15(-0.41%)
Apr 23, 2009 36.63 37.38 36.00 36.69 2,106,014 +0.49(+1.35%)
Apr 22, 2009 35.91 37.20 35.91 36.20 2,058,144 +0.14(+0.39%)
Apr 21, 2009 35.49 36.44 35.36 36.06 1,690,744 +0.51(+1.43%)
Apr 20, 2009 35.79 36.01 35.23 35.55 1,651,372 -0.89(-2.44%)
Apr 17, 2009 35.94 36.64 35.71 36.44 2,461,640 +0.68(+1.90%)
Apr 16, 2009 34.54 35.93 34.21 35.76 1,530,248 +1.50(+4.38%)
Apr 15, 2009 33.78 34.51 33.78 34.26 1,514,118 +0.26(+0.76%)
Apr 14, 2009 33.75 34.24 33.38 34.00 1,405,413 -0.15(-0.44%)
Apr 13, 2009 34.80 34.88 33.61 34.15 1,839,346 -1.01(-2.87%)
Apr 09, 2009 35.00 35.18 33.72 35.16 1,140,766 +1.44(+4.27%)
Apr 08, 2009 33.46 33.81 33.22 33.72 884,200 +0.33(+0.99%)
Apr 07, 2009 33.52 34.03 33.07 33.39 1,360,318 -0.75(-2.20%)
Apr 06, 2009 33.23 34.19 32.60 34.14 1,312,377 +0.51(+1.52%)
Apr 03, 2009 34.22 34.63 33.15 33.63 1,321,304 -0.83(-2.41%)
Apr 02, 2009 33.68 35.12 33.05 34.46 1,155,679 +1.41(+4.27%)
Apr 01, 2009 32.13 33.18 31.84 33.05 684,348 +0.41(+1.26%)
Mar 31, 2009 32.64 33.27 32.26 32.64 1,042,464 +0.23(+0.71%)
Mar 30, 2009 33.44 33.44 32.03 32.41 1,302,042 -2.64(-7.53%)
Mar 26, 2009 33.80 35.05 33.78 35.05 1,191,005 +1.36(+4.04%)
Mar 25, 2009 33.61 34.52 32.85 33.69 1,103,453 +0.57(+1.72%)
Mar 24, 2009 32.86 33.49 32.82 33.12 1,137,245 -0.16(-0.48%)
Mar 23, 2009 32.71 33.29 32.48 33.28 1,442,063 +1.87(+5.95%)
Mar 20, 2009 32.21 32.60 31.19 31.41 2,098,597 -0.57(-1.77%)
Mar 19, 2009 32.71 33.03 31.82 31.98 1,618,220 -0.74(-2.28%)
Mar 18, 2009 31.79 33.17 31.20 32.72 1,961,685 +0.93(+2.93%)
Mar 17, 2009 31.31 31.79 30.32 31.79 1,614,836 +0.73(+2.35%)
Mar 16, 2009 30.64 31.88 30.61 31.06 2,469,805 +0.67(+2.20%)
Mar 13, 2009 30.74 31.05 29.92 30.39 0 -0.33(-1.07%)
Mar 12, 2009 30.21 30.85 29.77 30.72 1,596,418 +0.52(+1.72%)
Mar 11, 2009 29.99 30.61 29.76 30.20 1,464,324 +0.37(+1.24%)
Mar 10, 2009 28.42 29.88 28.09 29.83 2,113,411 +1.98(+7.11%)
Mar 09, 2009 27.99 28.75 27.67 27.85 1,248,616 -0.50(-1.76%)
Mar 06, 2009 28.65 29.94 27.75 28.35 0 +0.38(+1.36%)
Mar 05, 2009 28.93 28.93 27.83 27.97 1,994,890 -1.66(-5.60%)
Mar 04, 2009 29.21 30.05 28.78 29.63 1,655,687 +0.62(+2.14%)
Mar 02, 2009 30.45 30.58 28.89 29.01 2,231,986 -2.19(-7.02%)
Feb 27, 2009 31.64 31.96 31.01 31.20 0 -1.03(-3.20%)
Feb 26, 2009 33.34 33.72 32.00 32.23 1,687,438 -0.95(-2.86%)
Feb 25, 2009 34.34 34.41 32.98 33.18 1,480,770 -1.37(-3.97%)
Feb 24, 2009 34.18 34.78 33.67 34.55 1,599,594 +0.67(+1.98%)
Feb 23, 2009 35.36 35.71 33.82 33.88 2,025,531 -1.17(-3.34%)
Feb 20, 2009 35.16 35.72 34.40 35.05 2,677,712 -0.78(-2.18%)
Feb 19, 2009 36.08 36.61 35.71 35.83 1,442,469 +0.01(+0.03%)
Feb 18, 2009 35.86 36.20 35.27 35.82 1,794,714 +0.14(+0.39%)
Feb 17, 2009 35.89 36.43 35.09 35.68 1,872,853 -1.48(-3.98%)
Feb 13, 2009 36.20 37.35 35.95 37.16 1,207,957 +0.77(+2.12%)
Feb 12, 2009 36.22 36.45 35.13 36.39 1,341,902 -0.38(-1.03%)
Feb 11, 2009 37.16 37.34 36.27 36.77 1,287,773 -0.32(-0.86%)
Feb 10, 2009 38.80 39.24 36.81 37.09 1,495,988 -1.90(-4.87%)
Feb 09, 2009 38.67 39.28 38.34 38.99 1,500,838 +0.09(+0.23%)
Feb 06, 2009 38.25 39.13 38.03 38.90 1,719,133 +0.79(+2.07%)
Feb 05, 2009 37.42 38.19 37.26 38.11 2,970,567 +0.47(+1.25%)
Feb 04, 2009 38.99 38.99 36.77 37.64 2,877,986 -1.30(-3.34%)
Feb 03, 2009 37.40 38.98 36.50 38.94 3,951,178 +3.77(+10.72%)
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.