Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 27.98 28.24 27.37 27.78 7,971,895 +0.11(+0.41%)
Apr 29, 2009 27.45 27.93 27.40 27.66 5,598,283 +0.48(+1.75%)
Apr 28, 2009 27.49 27.73 27.07 27.19 5,496,081 -0.51(-1.85%)
Apr 27, 2009 26.95 27.92 26.64 27.70 6,496,046 +0.77(+2.86%)
Apr 24, 2009 27.90 27.95 26.75 26.93 7,436,605 -0.64(-2.32%)
Apr 23, 2009 27.30 27.80 26.89 27.57 5,634,240 +0.16(+0.57%)
Apr 22, 2009 27.51 27.86 27.27 27.41 5,894,829 -0.24(-0.87%)
Apr 21, 2009 27.43 27.80 27.30 27.65 5,473,167 +0.13(+0.48%)
Apr 20, 2009 27.40 27.74 27.22 27.52 6,565,576 -0.26(-0.95%)
Apr 17, 2009 27.69 28.01 27.25 27.78 8,143,603 +0.25(+0.92%)
Apr 16, 2009 28.51 28.51 27.25 27.53 9,106,941 -0.74(-2.62%)
Apr 15, 2009 27.98 29.01 27.27 28.27 6,421,178 +0.27(+0.97%)
Apr 14, 2009 28.36 28.42 27.88 28.00 5,342,807 -0.36(-1.27%)
Apr 13, 2009 28.75 28.75 28.07 28.36 4,789,921 -0.43(-1.49%)
Apr 09, 2009 29.40 29.84 28.31 28.79 4,831,671 -0.04(-0.13%)
Apr 08, 2009 28.49 28.88 28.18 28.83 4,464,679 +0.36(+1.25%)
Apr 07, 2009 28.21 28.75 27.99 28.47 4,174,905 -0.26(-0.90%)
Apr 06, 2009 29.04 29.45 28.54 28.73 6,814,732 -0.54(-1.83%)
Apr 03, 2009 28.16 29.40 28.15 29.27 7,642,424 +1.04(+3.67%)
Apr 02, 2009 27.77 28.78 27.41 28.23 8,184,959 +0.96(+3.53%)
Apr 01, 2009 27.03 27.62 26.83 27.27 5,066,888 -0.07(-0.24%)
Mar 31, 2009 27.12 27.77 26.97 27.33 6,454,159 +0.66(+2.48%)
Mar 30, 2009 26.92 27.30 25.90 26.67 5,921,070 -0.96(-3.49%)
Mar 26, 2009 27.10 27.72 26.76 27.63 6,629,170 +0.78(+2.89%)
Mar 25, 2009 27.17 27.58 26.50 26.86 7,380,323 -0.01(-0.02%)
Mar 24, 2009 27.12 27.70 26.85 26.86 6,466,501 -0.65(-2.36%)
Mar 23, 2009 26.62 27.56 26.60 27.51 6,864,160 +1.16(+4.41%)
Mar 20, 2009 27.01 27.14 26.24 26.35 9,081,484 -0.38(-1.42%)
Mar 19, 2009 27.09 27.16 26.19 26.73 8,439,764 -0.11(-0.40%)
Mar 18, 2009 26.44 27.01 25.61 26.84 9,442,979 +0.28(+1.07%)
Mar 17, 2009 26.10 26.58 25.74 26.56 7,646,579 +0.53(+2.04%)
Mar 16, 2009 25.36 26.58 25.01 26.03 10,251,230 +0.72(+2.86%)
Mar 13, 2009 25.19 25.44 24.79 25.30 0 +0.39(+1.55%)
Mar 12, 2009 24.12 24.99 23.84 24.92 14,827,930 +0.74(+3.06%)
Mar 11, 2009 25.30 25.62 23.13 24.18 21,376,220 -1.42(-5.53%)
Mar 10, 2009 26.97 27.70 25.45 25.59 17,756,518 -0.81(-3.06%)
Mar 09, 2009 26.62 27.10 26.04 26.40 6,134,222 -0.49(-1.81%)
Mar 06, 2009 26.82 27.70 26.07 26.89 0 +0.30(+1.11%)
Mar 05, 2009 27.31 27.31 26.19 26.59 10,357,355 -0.98(-3.54%)
Mar 04, 2009 27.09 27.98 27.03 27.57 9,787,155 -0.42(-1.51%)
Mar 02, 2009 27.84 28.61 27.80 27.99 9,003,574 -0.45(-1.57%)
Feb 27, 2009 28.34 28.99 27.70 28.43 0 -0.40(-1.38%)
Feb 26, 2009 29.60 30.05 28.72 28.83 6,506,153 -0.53(-1.80%)
Feb 25, 2009 29.22 29.84 28.77 29.36 7,625,469 +0.04(+0.12%)
Feb 24, 2009 28.10 29.61 27.81 29.33 8,609,191 +1.43(+5.14%)
Feb 23, 2009 28.59 29.43 27.78 27.89 7,786,783 -0.98(-3.38%)
Feb 20, 2009 29.52 29.72 28.03 28.87 9,152,737 -1.05(-3.50%)
Feb 19, 2009 29.84 30.24 29.59 29.92 6,492,125 +0.34(+1.16%)
Feb 18, 2009 30.26 30.34 29.28 29.57 6,283,981 -0.79(-2.60%)
Feb 17, 2009 31.63 31.70 30.13 30.36 7,964,206 -1.97(-6.09%)
Feb 13, 2009 32.21 32.81 32.15 32.33 5,131,761 -0.07(-0.20%)
Feb 12, 2009 33.43 33.48 31.54 32.40 7,057,901 -1.13(-3.38%)
Feb 11, 2009 33.85 34.17 33.03 33.53 5,224,141 -0.19(-0.57%)
Feb 10, 2009 34.32 34.80 33.42 33.72 7,222,312 -0.86(-2.49%)
Feb 09, 2009 34.74 35.32 34.19 34.58 4,408,083 -0.23(-0.66%)
Feb 06, 2009 34.27 35.24 34.04 34.81 6,229,554 +0.42(+1.23%)
Feb 05, 2009 34.22 35.07 33.72 34.39 9,987,251 -0.34(-0.99%)
Feb 04, 2009 34.42 35.12 34.19 34.73 6,168,048 +0.55(+1.60%)
Feb 03, 2009 33.31 34.37 33.12 34.19 5,607,807 +0.89(+2.66%)
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.