Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 38.35 39.12 37.06 38.28 5,123,753 +0.35(+0.93%)
Mar 30, 2009 38.72 38.72 37.41 37.93 4,513,565 -2.50(-6.17%)
Mar 26, 2009 37.65 40.60 37.52 40.43 5,758,236 +3.19(+8.57%)
Mar 25, 2009 38.62 38.62 36.18 37.23 5,050,541 -0.26(-0.69%)
Mar 24, 2009 37.95 38.64 37.31 37.49 4,580,909 -0.83(-2.18%)
Mar 23, 2009 36.91 38.35 36.85 38.33 4,794,648 +2.27(+6.30%)
Mar 20, 2009 38.71 39.14 35.63 36.05 10,720,400 -3.81(-9.57%)
Mar 19, 2009 37.83 40.30 37.80 39.87 13,077,619 +2.82(+7.63%)
Mar 18, 2009 36.14 38.04 35.37 37.04 8,719,414 +0.92(+2.55%)
Mar 17, 2009 35.05 36.18 34.70 36.12 5,962,222 +1.57(+4.53%)
Mar 16, 2009 33.32 35.76 33.17 34.56 7,162,020 +1.86(+5.68%)
Mar 13, 2009 33.40 33.58 32.26 32.70 0 -0.48(-1.45%)
Mar 12, 2009 32.20 33.29 31.11 33.18 4,936,738 +0.86(+2.66%)
Mar 11, 2009 32.08 33.04 31.49 32.32 6,498,213 +0.42(+1.32%)
Mar 10, 2009 30.12 31.99 29.73 31.90 7,958,450 +2.40(+8.14%)
Mar 09, 2009 30.25 30.88 29.27 29.50 7,894,914 -1.27(-4.14%)
Mar 06, 2009 34.05 34.29 30.17 30.77 0 -2.79(-8.31%)
Mar 05, 2009 35.80 35.80 33.12 33.56 7,474,428 -3.08(-8.41%)
Mar 04, 2009 34.94 37.13 34.64 36.64 6,018,931 +1.90(+5.47%)
Mar 02, 2009 36.49 36.97 34.70 34.74 5,867,011 -2.44(-6.57%)
Feb 27, 2009 36.73 37.87 36.46 37.18 0 -0.10(-0.28%)
Feb 26, 2009 38.49 38.58 37.18 37.28 5,136,936 -0.85(-2.23%)
Feb 25, 2009 40.20 40.20 37.55 38.14 6,544,876 -2.19(-5.44%)
Feb 24, 2009 38.63 40.64 37.72 40.33 5,427,900 +2.00(+5.21%)
Feb 23, 2009 40.73 40.73 38.14 38.33 4,630,234 -2.07(-5.13%)
Feb 20, 2009 40.44 40.87 39.19 40.41 4,585,244 -0.61(-1.49%)
Feb 19, 2009 41.41 42.46 40.70 41.02 3,786,241 -0.28(-0.69%)
Feb 18, 2009 42.59 43.35 40.85 41.30 4,608,546 -1.03(-2.44%)
Feb 17, 2009 43.66 43.87 42.11 42.34 4,497,623 -2.25(-5.04%)
Feb 13, 2009 44.93 46.57 44.50 44.58 4,133,391 -0.36(-0.80%)
Feb 12, 2009 44.61 45.01 43.41 44.94 3,533,509 -0.27(-0.59%)
Feb 11, 2009 45.10 45.67 44.54 45.21 2,756,028 +0.44(+0.98%)
Feb 10, 2009 47.12 47.89 43.87 44.77 5,957,761 -3.12(-6.52%)
Feb 09, 2009 47.63 48.81 47.22 47.89 3,204,994 +0.34(+0.71%)
Feb 06, 2009 45.37 47.95 45.20 47.56 4,553,750 +2.31(+5.12%)
Feb 05, 2009 43.70 45.34 43.41 45.24 3,669,846 +1.14(+2.60%)
Feb 04, 2009 45.50 46.12 43.99 44.10 4,321,198 -1.36(-2.99%)
Feb 03, 2009 42.75 45.69 42.59 45.46 5,420,165 +3.17(+7.49%)
Feb 02, 2009 43.51 43.66 41.96 42.29 5,134,906 -1.54(-3.51%)
Jan 30, 2009 47.40 47.40 43.50 43.83 0 -3.09(-6.58%)
Jan 29, 2009 48.27 48.54 46.72 46.92 2,881,507 -1.91(-3.91%)
Jan 28, 2009 48.61 49.71 47.77 48.83 3,363,293 +1.02(+2.12%)
Jan 27, 2009 47.33 48.05 46.26 47.82 2,865,832 +0.86(+1.83%)
Jan 26, 2009 46.41 47.88 46.29 46.96 2,753,245 +0.39(+0.83%)
Jan 23, 2009 47.38 47.97 45.99 46.57 4,269,500 -1.90(-3.92%)
Jan 22, 2009 48.19 49.26 47.62 48.47 2,357,437 -0.47(-0.97%)
Jan 21, 2009 47.93 49.06 47.27 48.94 3,131,380 +1.63(+3.46%)
Jan 20, 2009 50.23 50.33 47.26 47.31 3,611,018 -3.10(-6.15%)
Jan 16, 2009 51.10 51.38 49.06 50.41 0 +0.02(+0.03%)
Jan 15, 2009 49.85 50.79 48.36 50.39 3,422,808 +0.57(+1.14%)
Jan 14, 2009 51.29 51.33 49.21 49.82 3,545,721 -2.21(-4.25%)
Jan 13, 2009 51.82 52.94 51.28 52.03 2,804,633 +0.14(+0.27%)
Jan 12, 2009 51.90 52.48 51.64 51.90 2,326,812 -0.01(-0.02%)
Jan 09, 2009 53.69 53.69 51.64 51.90 2,184,252 -1.52(-2.85%)
Jan 08, 2009 53.80 54.32 52.79 53.43 2,387,534 -0.48(-0.89%)
Jan 07, 2009 54.65 55.29 53.63 53.91 2,875,803 -1.23(-2.23%)
Jan 06, 2009 55.50 55.72 54.60 55.14 4,723,944 +0.11(+0.20%)
Jan 05, 2009 55.03 55.36 54.70 55.03 4,377,187 -0.42(-0.76%)
Jan 02, 2009 55.21 55.65 54.12 55.45 0 +0.25(+0.45%)
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.