Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 37.73 38.03 36.82 37.12 3,888,198 -0.38(-1.01%)
Apr 29, 2009 37.90 38.12 37.25 37.50 2,082,692 -0.24(-0.64%)
Apr 28, 2009 37.03 38.19 37.02 37.74 2,009,632 +0.61(+1.64%)
Apr 27, 2009 36.52 37.78 36.52 37.13 2,879,299 +0.18(+0.49%)
Apr 24, 2009 37.67 37.79 36.61 36.95 2,269,513 -0.53(-1.41%)
Apr 23, 2009 37.31 37.55 37.01 37.48 1,683,981 +0.17(+0.46%)
Apr 22, 2009 37.80 37.88 37.11 37.31 1,861,777 -0.65(-1.71%)
Apr 21, 2009 37.24 38.25 37.24 37.96 1,985,989 +0.30(+0.80%)
Apr 20, 2009 37.03 37.97 37.02 37.66 1,932,509 +0.26(+0.70%)
Apr 17, 2009 38.23 38.35 37.21 37.40 2,926,515 -0.59(-1.55%)
Apr 16, 2009 37.98 38.33 37.85 37.99 2,304,491 +0.14(+0.37%)
Apr 15, 2009 37.62 38.07 37.37 37.85 1,679,383 +0.48(+1.28%)
Apr 14, 2009 37.53 37.61 37.03 37.37 1,709,684 -0.41(-1.09%)
Apr 13, 2009 38.36 38.41 37.70 37.78 1,778,967 -0.66(-1.72%)
Apr 09, 2009 38.82 39.11 37.93 38.44 1,974,098 -0.07(-0.18%)
Apr 08, 2009 37.95 38.71 37.83 38.51 2,198,146 +0.68(+1.80%)
Apr 07, 2009 36.88 38.52 36.79 37.83 4,202,045 +1.04(+2.83%)
Apr 06, 2009 36.81 37.25 36.50 36.79 3,323,068 -0.39(-1.05%)
Apr 03, 2009 37.33 37.90 36.82 37.18 2,567,474 -0.30(-0.80%)
Apr 02, 2009 38.17 38.52 37.18 37.48 4,738,427 -0.67(-1.76%)
Apr 01, 2009 37.84 38.53 37.67 38.15 2,624,085 -0.07(-0.18%)
Mar 31, 2009 38.09 38.64 37.95 38.22 5,141,483 +0.19(+0.50%)
Mar 30, 2009 38.21 38.59 37.64 38.03 3,461,462 -2.38(-5.89%)
Mar 26, 2009 40.54 40.71 39.62 40.41 3,094,904 +0.09(+0.22%)
Mar 25, 2009 40.47 41.06 39.80 40.32 2,654,914 +0.03(+0.07%)
Mar 24, 2009 39.84 40.44 39.03 40.29 5,077,371 -0.04(-0.10%)
Mar 23, 2009 39.39 40.35 39.35 40.33 3,225,523 +1.70(+4.40%)
Mar 20, 2009 38.64 39.34 38.40 38.63 4,283,713 +0.26(+0.68%)
Mar 19, 2009 38.71 38.71 37.92 38.37 2,998,361 -0.06(-0.16%)
Mar 18, 2009 37.43 38.94 37.23 38.43 3,949,324 +0.87(+2.32%)
Mar 17, 2009 36.80 37.60 36.59 37.56 2,425,787 +0.72(+1.95%)
Mar 16, 2009 36.42 37.56 36.42 36.84 2,871,758 +0.62(+1.71%)
Mar 13, 2009 37.34 37.34 35.52 36.22 0 +0.30(+0.84%)
Mar 12, 2009 35.50 36.10 35.34 35.92 3,721,129 +0.38(+1.07%)
Mar 11, 2009 35.99 36.22 35.37 35.54 3,779,262 -0.30(-0.84%)
Mar 10, 2009 35.01 36.03 34.66 35.84 3,963,406 +0.31(+0.87%)
Mar 09, 2009 36.42 36.63 35.29 35.53 3,472,271 -1.16(-3.16%)
Mar 06, 2009 36.90 37.85 35.75 36.69 0 +0.04(+0.11%)
Mar 05, 2009 36.99 36.99 34.70 36.65 6,010,821 -0.87(-2.32%)
Mar 04, 2009 38.41 38.61 37.47 37.52 8,561,795 -0.50(-1.32%)
Mar 02, 2009 37.64 38.74 37.57 38.02 7,531,165 -0.20(-0.52%)
Feb 27, 2009 37.34 38.84 36.96 38.22 0 +0.26(+0.68%)
Feb 26, 2009 37.96 38.62 37.42 37.96 5,283,774 +0.43(+1.15%)
Feb 25, 2009 36.66 37.98 36.06 37.53 4,993,509 +0.77(+2.09%)
Feb 24, 2009 35.21 36.82 35.00 36.76 3,927,031 +1.76(+5.03%)
Feb 23, 2009 35.34 35.58 34.50 35.00 3,924,926 -0.09(-0.26%)
Feb 20, 2009 35.41 36.39 34.69 35.09 0 -0.64(-1.79%)
Feb 19, 2009 35.60 36.48 35.51 35.73 3,228,589 +0.17(+0.48%)
Feb 18, 2009 37.04 37.10 35.23 35.56 4,568,017 -1.32(-3.58%)
Feb 17, 2009 37.25 37.37 36.31 36.88 4,010,949 -0.93(-2.46%)
Feb 13, 2009 37.38 38.09 37.38 37.81 2,225,332 +0.36(+0.96%)
Feb 12, 2009 36.97 37.45 36.19 37.45 2,598,248 +0.03(+0.08%)
Feb 11, 2009 37.51 37.70 36.88 37.42 1,814,494 +0.21(+0.56%)
Feb 10, 2009 37.92 38.21 36.87 37.21 2,936,555 -1.00(-2.62%)
Feb 09, 2009 38.90 39.26 38.00 38.21 3,306,104 -0.87(-2.23%)
Feb 06, 2009 39.01 39.54 38.62 39.08 3,126,063 -0.06(-0.15%)
Feb 05, 2009 39.30 39.54 38.97 39.14 3,124,282 -0.19(-0.48%)
Feb 04, 2009 39.92 40.41 38.90 39.33 2,823,478 +0.20(+0.51%)
Feb 03, 2009 39.16 39.41 38.56 39.13 1,550,863 +0.28(+0.72%)
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.