Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 30.98 31.50 30.79 31.17 576,418 +0.65(+2.13%)
Apr 29, 2009 29.65 31.15 29.65 30.52 621,103 +1.09(+3.70%)
Apr 28, 2009 29.26 29.77 29.06 29.43 353,798 +0.15(+0.51%)
Apr 27, 2009 28.62 29.64 28.45 29.28 468,205 +0.72(+2.52%)
Apr 24, 2009 28.12 28.62 27.77 28.56 361,231 +0.52(+1.85%)
Apr 23, 2009 27.71 28.25 27.59 28.04 616,836 +0.17(+0.61%)
Apr 22, 2009 27.56 28.09 27.35 27.87 432,802 +0.09(+0.32%)
Apr 21, 2009 27.35 27.87 27.14 27.78 430,687 +0.47(+1.72%)
Apr 20, 2009 27.24 27.35 26.92 27.31 480,452 +0.19(+0.70%)
Apr 17, 2009 27.01 27.31 26.81 27.12 345,245 +0.22(+0.82%)
Apr 16, 2009 26.93 27.13 26.59 26.90 506,211 +0.32(+1.20%)
Apr 15, 2009 26.77 26.97 26.54 26.58 386,398 -0.17(-0.64%)
Apr 14, 2009 26.99 27.48 26.67 26.75 599,827 -0.19(-0.71%)
Apr 13, 2009 26.57 27.02 26.46 26.94 280,690 +0.24(+0.90%)
Apr 09, 2009 26.94 27.06 26.43 26.70 614,367 +0.25(+0.95%)
Apr 08, 2009 26.49 26.78 26.17 26.45 321,302 +0.00(+0.00%)
Apr 07, 2009 27.04 27.08 26.36 26.45 486,002 -0.71(-2.61%)
Apr 06, 2009 27.40 27.61 26.93 27.16 242,185 -0.19(-0.69%)
Apr 03, 2009 27.15 27.35 26.73 27.35 275,284 +0.24(+0.89%)
Apr 02, 2009 27.18 27.75 26.71 27.11 280,484 +0.39(+1.46%)
Apr 01, 2009 26.30 26.80 26.00 26.72 298,642 +0.19(+0.72%)
Mar 31, 2009 26.61 26.78 26.39 26.53 388,144 +0.19(+0.72%)
Mar 30, 2009 26.30 26.56 26.05 26.34 288,382 -0.92(-3.37%)
Mar 26, 2009 27.13 27.32 26.86 27.26 407,658 +0.30(+1.11%)
Mar 25, 2009 26.82 27.35 26.45 26.96 262,259 +0.08(+0.30%)
Mar 24, 2009 26.81 27.12 26.62 26.88 350,390 -0.22(-0.81%)
Mar 23, 2009 26.77 27.10 26.71 27.10 396,478 -0.02(-0.07%)
Mar 20, 2009 27.52 27.97 27.12 27.12 343,082 -0.25(-0.91%)
Mar 19, 2009 27.15 27.44 26.89 27.37 297,335 +0.37(+1.37%)
Mar 18, 2009 26.46 27.20 26.25 27.00 246,424 +0.47(+1.77%)
Mar 17, 2009 26.15 26.53 25.87 26.53 237,042 +0.44(+1.69%)
Mar 16, 2009 25.92 26.54 25.92 26.09 312,024 +0.47(+1.83%)
Mar 13, 2009 25.23 25.64 25.21 25.62 0 +0.48(+1.91%)
Mar 12, 2009 24.51 25.31 24.26 25.14 330,126 +0.62(+2.53%)
Mar 11, 2009 25.00 25.00 24.42 24.52 411,611 -0.42(-1.68%)
Mar 10, 2009 24.47 24.99 24.13 24.94 478,638 +0.76(+3.14%)
Mar 09, 2009 24.49 24.73 24.02 24.18 481,726 -0.52(-2.11%)
Mar 06, 2009 25.29 25.50 24.25 24.70 0 -0.25(-1.00%)
Mar 05, 2009 25.85 26.00 24.81 24.95 244,035 -1.35(-5.13%)
Mar 04, 2009 26.02 26.84 25.44 26.30 354,723 -0.31(-1.16%)
Mar 02, 2009 27.31 27.49 26.53 26.61 518,275 -1.13(-4.07%)
Feb 27, 2009 27.58 28.64 27.12 27.74 0 -0.15(-0.54%)
Feb 26, 2009 28.37 28.51 27.77 27.89 286,368 -0.21(-0.75%)
Feb 25, 2009 28.02 28.20 27.63 28.10 345,592 +0.06(+0.21%)
Feb 24, 2009 27.96 28.23 27.41 28.04 400,375 +0.24(+0.86%)
Feb 23, 2009 28.48 28.64 27.71 27.80 272,297 -0.68(-2.39%)
Feb 21, 2009 29.12 29.26 27.83 28.48 0 +0.00(+0.00%)
Feb 20, 2009 29.12 29.26 27.83 28.48 0 -0.93(-3.16%)
Feb 19, 2009 29.86 30.09 29.39 29.41 239,402 -0.24(-0.81%)
Feb 18, 2009 30.56 30.56 29.54 29.65 329,414 -0.84(-2.76%)
Feb 17, 2009 31.07 31.17 30.43 30.49 391,438 -0.96(-3.05%)
Feb 14, 2009 31.11 32.23 30.51 31.45 0 +0.00(+0.00%)
Feb 13, 2009 31.11 32.23 30.51 31.45 364,955 -0.36(-1.13%)
Feb 12, 2009 31.40 31.81 31.11 31.81 403,341 +0.00(+0.00%)
Feb 11, 2009 32.45 32.45 31.74 31.81 292,734 -0.74(-2.27%)
Feb 10, 2009 33.83 33.99 32.39 32.55 571,240 -1.28(-3.78%)
Feb 09, 2009 33.99 34.93 32.95 33.83 611,211 +0.33(+0.99%)
Feb 06, 2009 32.99 34.09 32.69 33.50 831,732 +0.68(+2.07%)
Feb 05, 2009 31.34 32.95 31.34 32.82 664,433 +1.39(+4.42%)
Feb 04, 2009 31.24 31.75 31.01 31.43 409,168 +0.29(+0.93%)
Feb 03, 2009 31.19 31.35 30.69 31.14 558,845 +0.05(+0.16%)
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.