Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 124.80 128.80 122.80 125.40 14,802 +1.80(+1.46%)
Apr 29, 2009 122.20 125.60 121.00 123.60 12,515 +2.80(+2.32%)
Apr 28, 2009 121.60 126.30 119.80 120.80 10,977 -1.60(-1.31%)
Apr 27, 2009 122.40 124.40 120.40 122.40 11,472 -1.40(-1.13%)
Apr 24, 2009 126.20 127.00 122.00 123.80 7,246 -1.40(-1.12%)
Apr 23, 2009 131.60 134.20 121.80 125.20 26,314 -6.60(-5.01%)
Apr 22, 2009 127.80 134.80 125.80 131.80 12,231 +1.60(+1.23%)
Apr 21, 2009 124.40 130.60 122.00 130.20 6,063 +5.00(+3.99%)
Apr 20, 2009 131.60 134.20 123.40 125.20 10,504 -10.00(-7.40%)
Apr 17, 2009 137.00 137.40 133.40 135.20 6,251 -1.00(-0.73%)
Apr 16, 2009 127.00 137.20 126.00 136.20 5,997 +9.80(+7.75%)
Apr 15, 2009 121.20 126.80 120.20 126.40 3,945 +4.00(+3.27%)
Apr 14, 2009 124.80 126.80 121.60 122.40 9,222 -5.00(-3.92%)
Apr 13, 2009 122.40 128.00 121.20 127.40 4,988 +3.20(+2.58%)
Apr 09, 2009 123.40 127.40 120.80 124.20 10,176 +3.80(+3.16%)
Apr 08, 2009 120.20 120.60 117.40 120.40 4,339 +1.40(+1.18%)
Apr 07, 2009 119.40 121.80 114.40 119.00 5,442 -1.80(-1.49%)
Apr 06, 2009 122.40 123.60 118.01 120.80 5,626 -3.20(-2.58%)
Apr 03, 2009 125.60 127.20 120.00 124.00 5,725 -1.60(-1.27%)
Apr 02, 2009 117.60 128.00 115.20 125.60 11,589 +10.80(+9.41%)
Apr 01, 2009 112.00 116.20 107.40 114.80 4,569 +0.40(+0.35%)
Mar 31, 2009 112.00 118.20 109.20 114.40 8,677 +4.00(+3.62%)
Mar 30, 2009 107.80 112.10 102.00 110.40 9,795 -9.40(-7.85%)
Mar 26, 2009 118.00 119.80 112.60 119.80 9,656 +3.20(+2.74%)
Mar 25, 2009 116.00 120.00 109.00 116.60 7,673 +1.20(+1.04%)
Mar 24, 2009 120.20 125.00 115.40 115.40 9,406 -11.00(-8.70%)
Mar 23, 2009 122.10 126.80 114.20 126.40 9,661 +11.60(+10.10%)
Mar 20, 2009 121.20 121.20 114.20 114.80 10,166 -5.20(-4.33%)
Mar 19, 2009 119.80 121.60 116.20 120.00 4,357 +1.40(+1.18%)
Mar 18, 2009 116.40 119.60 110.40 118.60 10,598 +2.00(+1.72%)
Mar 17, 2009 109.40 116.60 109.40 116.60 13,992 +7.60(+6.97%)
Mar 16, 2009 106.40 117.40 106.40 109.00 11,280 -2.80(-2.50%)
Mar 13, 2009 105.20 112.80 102.20 111.80 16,094 +11.20(+11.13%)
Mar 12, 2009 91.20 101.20 90.00 100.60 11,068 +8.60(+9.35%)
Mar 11, 2009 95.20 98.20 88.80 92.00 7,782 -2.40(-2.54%)
Mar 10, 2009 84.40 96.80 84.40 94.40 8,801 +8.00(+9.26%)
Mar 09, 2009 86.80 88.62 85.00 86.40 6,308 +0.00(+0.00%)
Mar 06, 2009 88.80 89.60 84.00 86.40 7,541 -1.20(-1.37%)
Mar 05, 2009 93.20 96.40 87.40 87.60 11,787 -6.80(-7.20%)
Mar 04, 2009 91.40 101.00 91.00 94.40 10,712 -3.00(-3.08%)
Mar 02, 2009 96.20 100.40 95.00 97.40 6,498 +0.00(+0.00%)
Feb 27, 2009 95.40 102.00 95.20 97.40 7,450 +0.20(+0.21%)
Feb 26, 2009 100.60 102.40 95.00 97.20 8,721 -2.80(-2.80%)
Feb 25, 2009 104.40 105.20 99.40 100.00 6,071 -5.00(-4.76%)
Feb 24, 2009 102.80 106.20 100.20 105.00 7,626 +4.20(+4.17%)
Feb 23, 2009 108.20 109.20 100.80 100.80 6,035 -6.20(-5.79%)
Feb 20, 2009 111.20 111.20 104.80 107.00 10,080 -6.20(-5.48%)
Feb 19, 2009 119.00 119.58 113.20 113.20 8,404 -4.00(-3.41%)
Feb 18, 2009 124.60 124.60 116.00 117.20 9,455 -5.60(-4.56%)
Feb 17, 2009 122.40 127.20 122.00 122.80 11,022 -3.60(-2.85%)
Feb 13, 2009 123.60 127.60 121.20 126.40 7,014 +1.40(+1.12%)
Feb 12, 2009 120.00 125.60 118.00 125.00 5,702 +3.00(+2.46%)
Feb 11, 2009 119.20 123.00 119.00 122.00 5,136 +2.00(+1.67%)
Feb 10, 2009 121.60 127.00 119.40 120.00 8,234 -2.00(-1.64%)
Feb 09, 2009 121.40 123.00 118.40 122.00 4,827 -0.80(-0.65%)
Feb 06, 2009 113.60 123.20 113.20 122.80 8,279 +9.60(+8.48%)
Feb 05, 2009 110.80 115.40 108.00 113.20 10,702 +2.00(+1.80%)
Feb 04, 2009 115.80 117.60 110.40 111.20 11,800 -4.20(-3.64%)
Feb 03, 2009 120.20 120.20 109.60 115.40 15,380 -4.20(-3.51%)
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.