Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 1816 1885 1816 1863 10,181,000 +46.90(+2.58%)
Apr 29, 2009 1788 1821 1788 1816 6,866,000 +28.45(+1.59%)
Apr 28, 2009 1825 1825 1770 1788 5,393,600 -37.61(-2.06%)
Apr 27, 2009 1861 1861 1801 1825 5,063,200 -35.44(-1.90%)
Apr 24, 2009 1795 1861 1791 1861 5,669,400 +65.23(+3.63%)
Apr 23, 2009 1807 1818 1789 1795 6,277,600 -11.77(-0.65%)
Apr 22, 2009 1819 1825 1784 1807 7,551,800 -11.77(-0.65%)
Apr 21, 2009 1831 1834 1770 1819 7,312,200 -12.06(-0.66%)
Apr 20, 2009 1914 1917 1819 1831 7,539,600 -83.16(-4.34%)
Apr 17, 2009 1863 1918 1860 1914 8,267,400 +53.56(+2.88%)
Apr 16, 2009 1851 1885 1848 1861 6,976,200 +9.34(+0.50%)
Apr 15, 2009 1913 1913 1841 1851 7,083,200 -60.98(-3.19%)
Apr 14, 2009 1837 1914 1837 1912 8,996,000 +75.63(+4.12%)
Apr 13, 2009 1837 1837 1837 1837 0 +0.00(+0.00%)
Apr 10, 2009 1790 1845 1789 1837 0 +0.00(+0.00%)
Apr 09, 2009 1790 1845 1789 1837 5,475,400 +47.17(+2.64%)
Apr 08, 2009 1741 1799 1718 1790 6,767,600 +49.20(+2.83%)
Apr 07, 2009 1803 1816 1740 1740 7,467,400 -62.74(-3.48%)
Apr 06, 2009 1825 1889 1802 1803 9,554,200 -21.48(-1.18%)
Apr 03, 2009 1792 1839 1775 1825 12,183,000 +32.00(+1.79%)
Apr 02, 2009 1712 1801 1711 1793 10,406,800 +80.99(+4.73%)
Apr 01, 2009 1697 1724 1660 1712 7,312,800 +14.93(+0.88%)
Mar 31, 2009 1621 1697 1616 1697 8,310,600 +76.08(+4.69%)
Mar 30, 2009 1691 1691 1621 1621 7,351,000 -70.33(-4.16%)
Mar 27, 2009 1731 1731 1691 1691 8,181,400 -39.96(-2.31%)
Mar 26, 2009 1700 1731 1692 1731 6,967,400 +30.31(+1.78%)
Mar 25, 2009 1635 1701 1617 1701 8,933,800 +65.54(+4.01%)
Mar 24, 2009 1689 1728 1635 1635 10,346,200 -53.56(-3.17%)
Mar 23, 2009 1627 1689 1627 1689 7,163,200 +61.11(+3.76%)
Mar 20, 2009 1611 1628 1577 1627 26,553,400 +16.06(+1.00%)
Mar 19, 2009 1558 1631 1558 1611 13,164,400 +53.77(+3.45%)
Mar 18, 2009 1545 1566 1532 1558 8,792,800 +12.68(+0.82%)
Mar 17, 2009 1542 1548 1520 1545 9,164,400 +2.33(+0.15%)
Mar 16, 2009 1492 1545 1492 1543 7,689,200 +50.89(+3.41%)
Mar 13, 2009 1467 1515 1467 1492 7,314,000 +24.44(+1.67%)
Mar 12, 2009 1450 1468 1431 1467 6,790,400 +17.19(+1.19%)
Mar 11, 2009 1457 1467 1426 1450 7,090,000 -6.03(-0.41%)
Mar 10, 2009 1412 1456 1395 1456 9,099,200 +44.15(+3.13%)
Mar 09, 2009 1419 1434 1380 1412 8,942,800 -7.08(-0.50%)
Mar 07, 2009 1446 1448 1411 1419 6,641,400 -27.04(-1.87%)
Mar 06, 2009 1503 1503 1442 1446 6,836,200 -56.91(-3.79%)
Mar 05, 2009 1425 1503 1425 1503 7,911,200 +77.69(+5.45%)
Mar 04, 2009 1417 1432 1412 1425 7,484,400 +7.83(+0.55%)
Mar 03, 2009 1482 1482 1413 1417 5,729,800 +0.00(+0.00%)
Mar 02, 2009 1482 1482 1413 1417 0 -64.21(-4.33%)
Feb 28, 2009 1483 1488 1443 1482 11,936,800 -1.04(-0.07%)
Feb 27, 2009 1451 1483 1446 1483 8,431,000 +31.85(+2.20%)
Feb 26, 2009 1428 1491 1428 1451 9,902,800 +22.32(+1.56%)
Feb 25, 2009 1463 1463 1403 1429 7,979,000 -34.92(-2.39%)
Feb 24, 2009 1466 1505 1453 1463 6,820,400 +0.00(+0.00%)
Feb 23, 2009 1466 1505 1453 1463 0 -1.93(-0.13%)
Feb 21, 2009 1513 1513 1442 1465 8,598,200 -47.55(-3.14%)
Feb 20, 2009 1481 1531 1481 1513 9,765,000 +31.57(+2.13%)
Feb 19, 2009 1480 1493 1430 1481 12,398,000 +1.32(+0.09%)
Feb 18, 2009 1620 1622 1480 1480 11,244,200 -139.57(-8.62%)
Feb 17, 2009 1685 1685 1620 1620 4,534,000 +0.00(+0.00%)
Feb 16, 2009 1685 1685 1620 1620 0 -64.96(-3.86%)
Feb 14, 2009 1666 1703 1660 1685 4,594,000 +18.54(+1.11%)
Feb 13, 2009 1712 1714 1651 1666 6,073,200 -46.35(-2.71%)
Feb 12, 2009 1726 1726 1692 1712 6,470,800 -13.52(-0.78%)
Feb 11, 2009 1746 1765 1723 1726 6,263,200 -20.24(-1.16%)
Feb 10, 2009 1734 1759 1707 1746 6,177,200 +0.00(+0.00%)
Feb 09, 2009 1734 1759 1707 1746 0 +12.20(+0.70%)
Feb 07, 2009 1691 1734 1689 1734 7,400,000 +42.57(+2.52%)
Feb 06, 2009 1738 1738 1667 1691 5,706,200 -46.61(-2.68%)
Feb 05, 2009 1690 1738 1686 1738 5,384,400 +48.22(+2.85%)
Feb 04, 2009 1673 1701 1660 1690 5,147,800 +17.29(+1.03%)
Feb 03, 2009 1736 1736 1672 1672 5,289,800 +0.00(+0.00%)
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.