Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 43.72 43.90 41.75 41.98 7,878,616 -2.78(-6.21%)
Mar 30, 2009 45.00 45.00 42.19 44.76 10,014,183 -3.44(-7.14%)
Mar 26, 2009 46.12 48.30 46.12 48.20 9,722,961 +2.73(+6.00%)
Mar 25, 2009 46.09 47.00 43.63 45.47 8,351,870 +0.46(+1.02%)
Mar 24, 2009 43.55 46.83 43.30 45.01 10,378,484 +0.24(+0.54%)
Mar 23, 2009 43.52 44.77 43.37 44.77 7,789,775 +3.15(+7.57%)
Mar 20, 2009 43.91 44.47 41.14 41.62 6,911,069 -2.45(-5.56%)
Mar 19, 2009 44.00 44.93 43.33 44.07 8,638,168 +1.53(+3.60%)
Mar 18, 2009 41.53 42.81 40.63 42.54 6,601,539 +0.28(+0.66%)
Mar 17, 2009 41.35 42.56 40.39 42.26 7,232,450 +0.91(+2.20%)
Mar 16, 2009 42.44 43.46 41.20 41.35 7,436,925 -0.73(-1.73%)
Mar 13, 2009 43.92 43.92 40.65 42.08 0 -1.13(-2.62%)
Mar 12, 2009 44.55 44.92 41.83 43.21 12,301,575 -2.32(-5.10%)
Mar 11, 2009 44.98 45.85 43.76 45.53 10,162,408 +1.44(+3.27%)
Mar 10, 2009 42.40 44.44 42.12 44.09 10,150,417 +3.74(+9.27%)
Mar 09, 2009 38.30 41.34 37.75 40.35 7,494,787 +1.19(+3.04%)
Mar 06, 2009 41.00 41.57 37.78 39.16 0 -0.93(-2.32%)
Mar 05, 2009 40.56 42.47 39.57 40.09 8,669,204 -1.79(-4.27%)
Mar 04, 2009 42.27 44.40 40.90 41.88 17,363,484 +4.44(+11.86%)
Mar 02, 2009 41.13 41.41 36.94 37.44 15,837,221 -5.61(-13.03%)
Feb 27, 2009 38.49 43.72 37.89 43.05 0 +3.32(+8.36%)
Feb 26, 2009 40.10 41.55 39.61 39.73 7,769,471 +0.61(+1.56%)
Feb 25, 2009 40.95 41.66 39.06 39.12 11,330,883 +0.26(+0.67%)
Feb 24, 2009 36.50 39.40 36.47 38.86 12,876,067 +2.97(+8.28%)
Feb 23, 2009 43.63 44.47 35.75 35.89 15,044,412 -6.63(-15.59%)
Feb 21, 2009 40.05 42.85 39.81 42.52 0 +0.00(+0.00%)
Feb 20, 2009 40.05 42.85 39.81 42.52 7,216,608 +0.79(+1.89%)
Feb 19, 2009 42.18 43.76 41.52 41.73 6,947,259 +0.85(+2.08%)
Feb 18, 2009 40.38 41.70 39.41 40.88 7,728,806 +1.34(+3.39%)
Feb 17, 2009 40.50 40.85 38.90 39.54 9,674,038 -3.34(-7.79%)
Feb 14, 2009 43.02 43.68 42.28 42.88 0 +0.00(+0.00%)
Feb 13, 2009 43.02 43.68 42.28 42.88 6,961,096 -0.17(-0.39%)
Feb 12, 2009 41.00 43.14 39.80 43.05 9,791,716 +0.86(+2.04%)
Feb 11, 2009 45.50 45.54 40.96 42.19 11,216,393 -1.98(-4.48%)
Feb 10, 2009 45.44 46.95 43.21 44.17 12,423,616 -1.47(-3.22%)
Feb 09, 2009 45.79 48.68 44.44 45.64 15,283,000 +0.59(+1.31%)
Feb 06, 2009 42.75 45.46 42.50 45.05 15,045,954 +3.70(+8.95%)
Feb 05, 2009 38.58 41.95 38.45 41.35 9,878,288 +2.35(+6.03%)
Feb 04, 2009 37.04 39.33 36.65 39.00 8,404,823 +2.66(+7.32%)
Feb 03, 2009 35.80 36.62 35.17 36.34 5,004,654 +0.79(+2.22%)
Feb 02, 2009 34.66 36.50 34.20 35.55 5,707,516 -0.12(-0.34%)
Jan 30, 2009 36.58 36.74 34.80 35.67 0 -0.46(-1.27%)
Jan 29, 2009 36.91 37.50 36.04 36.13 5,169,630 -1.64(-4.34%)
Jan 28, 2009 37.51 38.79 37.03 37.77 7,292,084 +1.23(+3.37%)
Jan 27, 2009 37.13 37.38 35.50 36.54 5,390,907 +0.01(+0.03%)
Jan 26, 2009 35.66 37.80 35.56 36.53 7,057,040 +1.14(+3.22%)
Jan 24, 2009 32.43 36.66 32.12 35.39 0 +0.00(+0.00%)
Jan 23, 2009 32.43 36.66 32.12 35.39 6,831,382 +1.44(+4.24%)
Jan 22, 2009 32.47 34.94 31.92 33.95 7,441,624 +0.31(+0.92%)
Jan 21, 2009 32.94 33.64 31.57 33.64 6,312,015 +1.49(+4.63%)
Jan 20, 2009 34.79 34.89 32.06 32.15 6,788,330 -3.30(-9.31%)
Jan 16, 2009 36.02 36.49 34.03 35.45 7,464,566 +0.98(+2.84%)
Jan 15, 2009 33.06 35.20 31.17 34.47 8,074,539 +1.26(+3.79%)
Jan 14, 2009 34.00 34.10 32.15 33.21 7,332,912 -1.87(-5.33%)
Jan 13, 2009 34.11 35.71 33.48 35.08 7,405,055 +0.52(+1.50%)
Jan 12, 2009 38.37 38.37 33.86 34.56 10,147,911 -4.23(-10.90%)
Jan 10, 2009 40.37 40.58 38.27 38.79 0 +0.00(+0.00%)
Jan 09, 2009 40.37 40.58 38.27 38.79 6,136,612 -0.98(-2.46%)
Jan 08, 2009 37.65 40.00 36.47 39.77 10,093,658 +1.33(+3.46%)
Jan 07, 2009 39.09 41.15 38.05 38.44 13,246,910 -0.12(-0.31%)
Jan 06, 2009 37.22 39.04 34.85 38.56 16,696,912 +0.89(+2.36%)
Jan 05, 2009 36.87 39.00 36.69 37.67 10,682,148 +0.81(+2.20%)
Jan 02, 2009 35.18 37.13 34.80 36.86 0 +2.26(+6.53%)
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.