Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 49.48 50.28 48.52 48.84 6,544,664 -0.07(-0.14%)
Apr 29, 2009 48.47 49.66 48.15 48.91 5,533,731 +0.94(+1.96%)
Apr 28, 2009 47.69 48.56 47.34 47.97 3,581,796 -0.49(-1.01%)
Apr 27, 2009 48.87 49.34 48.16 48.46 4,781,916 -0.91(-1.84%)
Apr 24, 2009 48.26 49.68 47.84 49.37 7,701,329 +1.33(+2.77%)
Apr 23, 2009 46.79 48.15 46.26 48.04 8,005,515 +1.15(+2.45%)
Apr 22, 2009 47.63 48.44 46.84 46.89 8,228,654 -1.01(-2.11%)
Apr 21, 2009 47.25 48.85 46.99 47.90 10,770,734 +2.09(+4.56%)
Apr 20, 2009 46.63 46.77 45.50 45.81 5,878,808 -1.51(-3.19%)
Apr 17, 2009 47.74 48.26 47.28 47.32 6,684,552 -0.18(-0.38%)
Apr 16, 2009 47.16 47.88 45.97 47.50 5,616,514 +0.74(+1.58%)
Apr 15, 2009 45.40 47.20 45.31 46.76 6,056,281 +1.21(+2.66%)
Apr 14, 2009 46.00 46.26 45.17 45.55 6,048,890 -0.84(-1.81%)
Apr 13, 2009 46.84 46.84 45.54 46.39 5,079,911 -0.90(-1.90%)
Apr 09, 2009 45.81 47.50 45.74 47.29 7,804,027 +2.67(+5.98%)
Apr 08, 2009 45.28 45.38 43.89 44.62 6,741,261 -0.54(-1.20%)
Apr 07, 2009 45.58 46.08 44.90 45.16 5,858,530 -1.15(-2.48%)
Apr 06, 2009 45.30 46.36 44.63 46.31 5,578,352 +0.68(+1.49%)
Apr 03, 2009 46.26 46.32 44.95 45.63 6,503,461 -0.31(-0.67%)
Apr 02, 2009 44.93 46.75 44.69 45.94 10,199,816 +2.06(+4.69%)
Apr 01, 2009 42.45 44.18 42.06 43.88 7,209,673 +0.90(+2.09%)
Mar 31, 2009 42.63 43.86 42.60 42.98 6,441,185 +0.38(+0.89%)
Mar 30, 2009 43.60 43.91 42.14 42.60 6,530,893 -2.87(-6.31%)
Mar 26, 2009 43.80 45.59 43.56 45.47 9,179,186 +1.78(+4.07%)
Mar 25, 2009 43.49 44.71 42.72 43.69 10,556,002 +0.48(+1.11%)
Mar 24, 2009 42.96 43.88 42.83 43.21 6,323,205 -0.27(-0.62%)
Mar 23, 2009 42.43 43.55 42.25 43.48 7,866,308 +2.95(+7.28%)
Mar 20, 2009 41.61 41.92 40.39 40.53 10,383,833 -0.96(-2.31%)
Mar 19, 2009 42.27 42.27 40.89 41.49 7,088,853 -0.39(-0.94%)
Mar 18, 2009 41.49 42.48 40.47 41.88 8,683,542 +0.17(+0.41%)
Mar 17, 2009 41.20 41.73 40.20 41.71 7,257,521 +0.59(+1.43%)
Mar 16, 2009 40.89 42.22 40.80 41.12 8,389,112 +0.55(+1.36%)
Mar 13, 2009 41.46 41.92 40.30 40.57 0 -1.23(-2.94%)
Mar 12, 2009 40.82 41.99 40.00 41.80 7,692,375 +0.74(+1.80%)
Mar 11, 2009 40.85 41.69 40.35 41.06 10,084,732 +0.27(+0.66%)
Mar 10, 2009 38.29 40.79 37.93 40.79 12,141,499 +3.23(+8.60%)
Mar 09, 2009 38.03 38.75 37.40 37.56 7,758,952 -0.98(-2.54%)
Mar 06, 2009 38.24 38.78 37.74 38.54 0 +0.62(+1.64%)
Mar 05, 2009 38.09 38.87 37.61 37.92 10,798,450 -1.24(-3.17%)
Mar 04, 2009 39.17 39.84 38.88 39.16 9,739,889 -0.03(-0.08%)
Mar 02, 2009 40.23 40.33 39.08 39.19 13,265,335 -1.64(-4.02%)
Feb 27, 2009 40.61 41.35 40.10 40.83 0 -0.27(-0.66%)
Feb 26, 2009 41.75 42.08 41.01 41.10 7,871,293 -0.42(-1.01%)
Feb 25, 2009 42.66 42.66 41.06 41.52 10,210,216 -1.48(-3.44%)
Feb 24, 2009 42.37 43.35 41.76 43.00 9,434,671 +0.65(+1.53%)
Feb 23, 2009 44.14 44.48 42.22 42.35 7,521,985 -1.64(-3.73%)
Feb 20, 2009 44.03 44.70 43.28 43.99 8,530,896 -0.73(-1.63%)
Feb 19, 2009 45.20 45.93 44.61 44.72 5,531,644 -0.13(-0.29%)
Feb 18, 2009 45.75 45.90 44.52 44.85 6,362,301 -0.83(-1.82%)
Feb 17, 2009 45.97 46.71 45.18 45.68 10,872,986 -1.41(-2.99%)
Feb 13, 2009 47.14 47.96 46.78 47.09 4,447,589 +0.18(+0.38%)
Feb 12, 2009 46.60 47.01 45.41 46.91 6,384,201 -0.71(-1.49%)
Feb 11, 2009 47.26 48.03 47.00 47.62 4,513,112 +0.56(+1.19%)
Feb 10, 2009 49.25 49.78 46.75 47.06 8,098,375 -2.56(-5.16%)
Feb 09, 2009 49.09 49.87 48.60 49.62 6,983,142 +0.59(+1.20%)
Feb 06, 2009 48.17 49.57 47.99 49.03 7,173,936 +0.98(+2.04%)
Feb 05, 2009 47.23 48.53 46.52 48.05 6,629,584 +0.52(+1.09%)
Feb 04, 2009 48.27 48.86 47.35 47.53 5,592,862 -0.78(-1.61%)
Feb 03, 2009 48.24 48.64 47.15 48.31 5,429,405 +0.77(+1.62%)
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.