Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 42.55 43.62 42.43 42.53 1,086,752 +0.23(+0.55%)
Mar 30, 2009 41.75 42.57 40.91 42.30 1,003,350 -0.85(-1.97%)
Mar 26, 2009 44.89 45.80 42.36 43.15 2,924,415 -1.73(-3.86%)
Mar 25, 2009 43.17 45.01 42.61 44.89 2,724,510 +0.69(+1.55%)
Mar 24, 2009 41.49 44.23 41.15 44.20 2,071,514 +2.04(+4.84%)
Mar 23, 2009 41.18 42.19 40.35 42.16 2,013,211 +0.59(+1.42%)
Mar 20, 2009 43.06 43.38 41.57 41.57 1,400,956 -1.44(-3.35%)
Mar 19, 2009 43.14 44.08 42.81 43.01 1,723,188 -0.63(-1.44%)
Mar 18, 2009 42.08 44.00 41.39 43.64 2,880,188 +1.60(+3.80%)
Mar 17, 2009 41.26 42.30 41.24 42.04 1,040,350 +0.37(+0.88%)
Mar 16, 2009 43.61 43.74 41.47 41.67 1,672,137 +0.50(+1.22%)
Mar 13, 2009 42.10 42.42 40.21 41.17 1,742,119 -0.78(-1.87%)
Mar 12, 2009 40.18 43.53 39.05 41.95 4,337,224 +1.83(+4.56%)
Mar 11, 2009 37.44 40.17 36.76 40.13 3,144,047 +2.74(+7.32%)
Mar 10, 2009 37.44 37.97 37.12 37.39 1,444,680 +0.27(+0.73%)
Mar 09, 2009 35.89 37.59 35.82 37.12 2,271,400 +1.60(+4.49%)
Mar 06, 2009 35.23 35.52 34.50 35.52 1,368,357 +0.42(+1.18%)
Mar 05, 2009 33.84 35.34 33.37 35.11 1,541,209 +1.04(+3.04%)
Mar 04, 2009 33.93 34.63 33.64 34.07 1,047,026 +0.34(+1.00%)
Mar 02, 2009 35.11 35.30 33.40 33.73 1,288,979 -1.67(-4.73%)
Feb 27, 2009 35.39 36.40 34.90 35.41 1,112,510 -0.12(-0.33%)
Feb 26, 2009 36.42 36.64 35.40 35.52 802,563 -0.46(-1.29%)
Feb 25, 2009 36.28 36.61 35.45 35.99 1,112,998 -1.06(-2.87%)
Feb 24, 2009 36.10 37.23 36.03 37.05 849,595 +0.95(+2.63%)
Feb 23, 2009 37.24 37.24 35.24 36.10 1,606,754 -0.60(-1.63%)
Feb 20, 2009 36.22 36.86 35.77 36.70 1,186,655 +0.12(+0.32%)
Feb 19, 2009 36.56 36.79 36.23 36.59 874,415 +0.18(+0.50%)
Feb 18, 2009 37.18 38.01 36.03 36.40 1,390,343 -0.72(-1.93%)
Feb 17, 2009 36.58 37.70 36.32 37.12 1,157,937 -0.26(-0.70%)
Feb 13, 2009 36.93 37.72 36.54 37.38 1,453,150 +0.34(+0.91%)
Feb 12, 2009 35.81 37.16 33.86 37.04 2,769,912 +2.78(+8.10%)
Feb 11, 2009 36.47 36.47 33.94 34.26 3,328,827 -0.69(-1.97%)
Feb 10, 2009 35.42 36.36 34.67 34.95 1,722,129 -0.47(-1.34%)
Feb 09, 2009 35.27 35.77 34.71 35.42 1,499,513 +0.72(+2.06%)
Feb 06, 2009 33.91 34.83 33.55 34.71 1,456,493 +1.65(+5.00%)
Feb 05, 2009 33.03 34.53 32.55 33.05 2,390,421 +0.02(+0.06%)
Feb 04, 2009 34.37 34.83 32.89 33.04 1,305,408 -1.42(-4.13%)
Feb 03, 2009 33.32 34.54 32.88 34.46 838,474 +1.08(+3.25%)
Feb 02, 2009 32.40 33.53 32.29 33.37 1,275,326 +0.75(+2.31%)
Jan 30, 2009 33.91 34.01 32.30 32.62 1,134,696 -0.74(-2.23%)
Jan 29, 2009 34.19 34.80 33.20 33.36 1,278,216 -0.92(-2.68%)
Jan 28, 2009 34.67 35.41 33.95 34.28 1,617,191 -0.17(-0.51%)
Jan 27, 2009 34.83 35.57 34.28 34.46 1,809,818 +0.15(+0.45%)
Jan 26, 2009 34.21 34.81 33.90 34.30 1,148,774 +0.08(+0.23%)
Jan 23, 2009 35.12 35.23 34.00 34.23 2,152,914 -1.34(-3.75%)
Jan 22, 2009 34.10 35.78 33.81 35.56 4,182,556 -2.01(-5.36%)
Jan 21, 2009 38.21 38.21 36.50 37.57 1,397,467 -0.51(-1.35%)
Jan 20, 2009 39.15 40.02 37.96 38.09 1,339,973 -0.71(-1.82%)
Jan 16, 2009 38.68 39.91 38.21 38.79 2,346,558 +0.72(+1.88%)
Jan 15, 2009 36.95 38.43 36.22 38.08 1,336,553 +0.93(+2.50%)
Jan 14, 2009 36.53 37.55 36.43 37.15 1,915,334 -0.72(-1.89%)
Jan 13, 2009 36.94 38.38 36.43 37.86 2,812,753 +0.72(+1.93%)
Jan 12, 2009 35.58 37.57 34.82 37.15 2,113,708 +2.21(+6.31%)
Jan 09, 2009 34.37 35.59 33.55 34.94 1,537,547 +1.07(+3.17%)
Jan 08, 2009 35.31 35.31 33.41 33.87 2,820,802 -2.28(-6.32%)
Jan 07, 2009 36.22 36.49 35.87 36.15 1,127,800 -0.19(-0.53%)
Jan 06, 2009 36.80 37.17 35.79 36.34 2,294,699 -1.71(-4.50%)
Jan 05, 2009 38.16 39.27 37.78 38.06 1,027,860 +0.15(+0.41%)
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.