Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 39.26 39.45 38.94 39.23 817,800 +0.76(+1.97%)
Apr 29, 2009 38.18 38.93 38.04 38.48 726,795 +0.51(+1.34%)
Apr 28, 2009 37.92 38.13 37.61 37.97 432,597 +0.13(+0.34%)
Apr 27, 2009 37.94 37.94 37.63 37.84 539,178 -0.18(-0.46%)
Apr 24, 2009 37.91 38.07 37.64 38.01 387,401 +0.32(+0.85%)
Apr 23, 2009 37.76 37.99 37.35 37.69 520,189 -0.05(-0.13%)
Apr 22, 2009 37.27 38.06 37.08 37.74 809,802 +0.00(+0.00%)
Apr 21, 2009 36.72 37.80 36.16 37.74 755,383 +0.76(+2.05%)
Apr 20, 2009 38.53 38.53 36.62 36.98 1,181,921 -1.81(-4.67%)
Apr 17, 2009 37.92 38.97 37.92 38.80 735,513 +0.77(+2.02%)
Apr 16, 2009 37.12 38.06 36.92 38.03 947,205 +1.00(+2.70%)
Apr 15, 2009 36.59 37.03 36.26 37.03 624,517 +0.89(+2.46%)
Apr 14, 2009 36.40 36.54 36.14 36.14 610,543 -0.28(-0.78%)
Apr 13, 2009 36.16 36.92 35.84 36.43 524,072 +0.38(+1.05%)
Apr 09, 2009 36.11 36.32 35.73 36.05 1,403,691 +0.62(+1.74%)
Apr 08, 2009 35.45 35.57 34.96 35.43 473,322 +0.00(+0.00%)
Apr 07, 2009 35.49 35.70 35.11 35.43 785,201 -0.08(-0.23%)
Apr 06, 2009 35.51 35.74 35.31 35.51 559,289 -0.21(-0.60%)
Apr 03, 2009 35.16 35.84 34.84 35.73 1,518,212 +0.58(+1.65%)
Apr 02, 2009 34.46 35.22 34.36 35.15 890,195 +0.94(+2.74%)
Apr 01, 2009 34.36 34.36 33.84 34.21 443,212 -0.68(-1.94%)
Mar 31, 2009 34.58 35.30 34.36 34.88 529,093 +0.62(+1.80%)
Mar 30, 2009 35.19 35.20 34.17 34.27 618,748 -0.83(-2.36%)
Mar 26, 2009 35.25 35.50 35.10 35.10 1,051,512 +0.14(+0.41%)
Mar 25, 2009 34.94 35.15 34.84 34.96 496,052 +0.24(+0.68%)
Mar 24, 2009 35.05 35.24 34.54 34.72 427,080 -0.43(-1.22%)
Mar 23, 2009 34.81 35.16 34.81 35.15 777,477 +0.49(+1.41%)
Mar 20, 2009 34.26 34.66 33.91 34.66 513,528 +0.58(+1.70%)
Mar 19, 2009 34.30 34.53 33.90 34.08 434,455 -0.11(-0.31%)
Mar 18, 2009 33.71 34.36 33.31 34.19 923,606 +0.33(+0.98%)
Mar 17, 2009 33.61 34.03 33.32 33.85 677,735 +0.25(+0.74%)
Mar 16, 2009 33.55 33.96 33.42 33.61 681,883 +0.27(+0.82%)
Mar 13, 2009 32.81 33.43 32.81 33.33 0 +0.28(+0.86%)
Mar 12, 2009 32.44 33.16 32.25 33.05 684,710 +0.67(+2.06%)
Mar 11, 2009 32.22 32.59 31.77 32.38 562,508 +0.63(+1.97%)
Mar 10, 2009 31.09 31.77 30.73 31.76 1,064,610 +1.13(+3.68%)
Mar 09, 2009 31.09 31.16 30.28 30.63 463,550 -0.52(-1.67%)
Mar 06, 2009 30.92 31.58 30.81 31.15 0 +0.11(+0.35%)
Mar 05, 2009 32.14 32.35 30.82 31.04 476,048 -0.93(-2.90%)
Mar 04, 2009 32.24 32.86 31.77 31.97 540,677 -0.27(-0.85%)
Mar 02, 2009 33.13 33.13 31.96 32.24 677,949 -1.30(-3.89%)
Feb 27, 2009 33.81 33.87 33.49 33.55 0 -0.25(-0.74%)
Feb 26, 2009 34.43 34.66 33.77 33.79 403,480 -0.45(-1.31%)
Feb 25, 2009 35.09 35.09 34.11 34.25 793,501 -0.95(-2.69%)
Feb 24, 2009 34.07 35.23 33.81 35.19 710,262 +1.39(+4.10%)
Feb 23, 2009 35.38 35.38 33.74 33.81 555,950 -1.60(-4.51%)
Feb 20, 2009 35.10 35.48 34.55 35.40 576,227 +0.19(+0.53%)
Feb 19, 2009 35.17 35.90 35.16 35.22 451,760 +0.22(+0.62%)
Feb 18, 2009 36.07 36.43 34.26 35.00 1,057,354 -0.67(-1.87%)
Feb 17, 2009 36.65 36.69 35.39 35.67 1,097,780 -1.23(-3.34%)
Feb 13, 2009 36.91 36.95 36.58 36.90 362,390 +0.06(+0.16%)
Feb 12, 2009 37.09 37.09 36.38 36.84 345,340 -0.18(-0.48%)
Feb 11, 2009 37.22 37.22 36.79 37.02 317,174 +0.12(+0.32%)
Feb 10, 2009 37.25 37.53 36.78 36.90 550,994 -0.32(-0.85%)
Feb 09, 2009 37.20 37.31 36.89 37.22 410,844 -0.09(-0.23%)
Feb 06, 2009 36.93 37.30 36.57 37.30 516,540 +0.65(+1.78%)
Feb 05, 2009 36.93 37.03 36.52 36.65 382,098 -0.15(-0.42%)
Feb 04, 2009 36.93 37.15 36.50 36.80 311,454 -0.17(-0.45%)
Feb 03, 2009 36.77 36.98 36.50 36.97 414,638 +0.33(+0.91%)
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.