Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 103.99 105.35 100.86 100.91 980,017 -3.11(-2.99%)
Apr 29, 2009 103.71 104.63 101.64 104.01 928,538 +2.89(+2.85%)
Apr 28, 2009 102.47 102.94 100.92 101.12 749,194 -1.80(-1.75%)
Apr 27, 2009 103.29 105.55 101.94 102.93 998,357 -1.17(-1.12%)
Apr 24, 2009 100.13 105.17 98.52 104.10 1,848,809 +2.37(+2.33%)
Apr 23, 2009 96.02 101.96 93.96 101.73 2,132,726 +7.95(+8.47%)
Apr 22, 2009 94.00 98.14 92.19 93.78 2,459,359 -1.80(-1.89%)
Apr 21, 2009 82.64 95.64 82.03 95.59 2,265,765 +10.47(+12.31%)
Apr 20, 2009 92.94 92.94 84.98 85.11 1,631,309 -8.49(-9.07%)
Apr 17, 2009 90.34 94.90 89.31 93.60 1,241,932 -0.47(-0.50%)
Apr 16, 2009 94.49 98.14 91.24 94.07 1,019,291 -1.65(-1.73%)
Apr 15, 2009 90.66 96.01 89.52 95.73 977,281 +4.69(+5.15%)
Apr 14, 2009 95.29 95.98 90.86 91.04 1,096,425 -4.94(-5.15%)
Apr 13, 2009 93.49 97.08 92.59 95.98 1,393,668 +0.92(+0.96%)
Apr 09, 2009 93.32 95.61 90.91 95.06 1,226,517 +6.21(+6.99%)
Apr 08, 2009 88.57 90.81 86.56 88.85 1,784,268 +0.30(+0.34%)
Apr 07, 2009 91.46 92.61 88.17 88.55 1,186,954 -5.36(-5.71%)
Apr 06, 2009 93.28 95.39 91.82 93.91 1,206,292 -1.12(-1.18%)
Apr 03, 2009 92.89 95.15 92.44 95.04 1,033,332 +1.09(+1.17%)
Apr 02, 2009 91.59 95.63 90.09 93.94 1,747,856 +3.94(+4.38%)
Apr 01, 2009 88.74 91.19 88.29 90.00 1,892,185 +0.45(+0.50%)
Mar 31, 2009 87.12 90.15 85.00 89.56 1,409,212 +3.55(+4.12%)
Mar 30, 2009 85.08 89.15 84.97 86.01 1,712,357 -8.13(-8.63%)
Mar 26, 2009 91.28 94.23 87.96 94.13 1,772,343 +2.85(+3.12%)
Mar 25, 2009 89.56 92.58 86.35 91.28 1,277,259 +2.83(+3.20%)
Mar 24, 2009 88.77 95.73 88.25 88.45 1,776,916 -3.80(-4.12%)
Mar 23, 2009 85.82 92.33 85.22 92.25 2,201,943 +13.77(+17.55%)
Mar 20, 2009 79.00 80.26 77.66 78.48 1,132,034 +0.12(+0.15%)
Mar 19, 2009 83.04 84.01 78.07 78.36 1,665,124 -5.65(-6.72%)
Mar 18, 2009 74.03 84.34 73.44 84.01 1,889,493 +8.47(+11.21%)
Mar 17, 2009 71.84 75.54 70.75 75.54 776,708 +3.99(+5.57%)
Mar 16, 2009 75.00 76.03 71.24 71.55 1,068,513 -2.82(-3.80%)
Mar 13, 2009 75.24 76.61 72.69 74.38 0 -2.20(-2.88%)
Mar 12, 2009 72.31 76.92 70.80 76.58 1,101,245 +4.06(+5.59%)
Mar 11, 2009 69.54 73.34 68.19 72.52 1,287,619 +3.31(+4.79%)
Mar 10, 2009 63.92 69.23 63.53 69.21 1,172,430 +6.61(+10.56%)
Mar 09, 2009 62.33 64.48 61.64 62.60 782,654 -1.03(-1.62%)
Mar 06, 2009 65.44 65.44 61.23 63.63 0 +0.55(+0.87%)
Mar 05, 2009 63.69 66.27 63.03 63.08 788,901 -3.26(-4.92%)
Mar 04, 2009 64.01 68.29 63.08 66.35 2,202,780 +2.77(+4.35%)
Mar 02, 2009 65.97 67.42 63.06 63.58 1,694,336 -3.09(-4.64%)
Feb 27, 2009 68.44 70.51 66.53 66.67 0 -2.71(-3.90%)
Feb 26, 2009 73.87 75.21 68.87 69.38 1,104,335 -3.33(-4.58%)
Feb 25, 2009 73.03 74.75 69.98 72.70 1,169,018 -1.02(-1.38%)
Feb 24, 2009 68.80 74.13 67.70 73.72 1,371,315 +6.32(+9.38%)
Feb 23, 2009 71.76 72.04 66.80 67.40 1,303,155 -3.58(-5.05%)
Feb 20, 2009 69.05 72.41 67.92 70.98 2,283,061 +0.09(+0.13%)
Feb 19, 2009 71.55 74.85 70.44 70.89 925,958 -2.49(-3.39%)
Feb 18, 2009 75.27 75.27 70.87 73.38 673,534 +0.79(+1.09%)
Feb 17, 2009 75.62 75.62 72.32 72.59 693,770 -4.28(-5.56%)
Feb 13, 2009 77.81 78.87 76.19 76.86 579,122 -1.63(-2.08%)
Feb 12, 2009 77.63 78.89 75.13 78.50 795,290 -0.06(-0.07%)
Feb 11, 2009 76.79 79.88 76.25 78.55 1,149,243 +0.08(+0.10%)
Feb 10, 2009 80.60 83.46 77.77 78.47 1,236,372 -3.35(-4.10%)
Feb 09, 2009 83.65 83.76 81.12 81.83 800,530 -2.53(-3.00%)
Feb 06, 2009 79.61 84.89 79.58 84.36 1,003,915 +4.28(+5.34%)
Feb 05, 2009 76.44 81.45 76.42 80.08 1,101,996 +1.70(+2.17%)
Feb 04, 2009 73.98 79.71 73.17 78.38 1,217,347 +3.13(+4.16%)
Feb 03, 2009 76.56 77.38 73.63 75.24 862,837 -0.83(-1.09%)
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.