Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 37.95 38.71 36.67 37.88 5,177,847 +0.35(+0.93%)
Mar 30, 2009 38.32 38.32 37.01 37.53 4,561,217 -2.47(-6.17%)
Mar 26, 2009 37.25 40.17 37.12 40.00 5,819,029 +3.16(+8.57%)
Mar 25, 2009 38.21 38.21 35.81 36.84 5,103,862 -0.26(-0.69%)
Mar 24, 2009 37.55 38.23 36.92 37.10 4,629,272 -0.83(-2.18%)
Mar 23, 2009 36.52 37.95 36.47 37.93 4,845,267 +2.25(+6.30%)
Mar 20, 2009 38.31 38.73 35.26 35.68 10,833,581 -3.77(-9.57%)
Mar 19, 2009 37.43 39.88 37.41 39.45 13,215,686 +2.80(+7.62%)
Mar 18, 2009 35.76 37.64 35.00 36.66 8,811,469 +0.91(+2.55%)
Mar 17, 2009 34.68 35.81 34.34 35.75 6,025,168 +1.55(+4.53%)
Mar 16, 2009 32.97 35.39 32.83 34.20 7,237,634 +1.84(+5.68%)
Mar 13, 2009 33.05 33.23 31.92 32.36 0 -0.48(-1.45%)
Mar 12, 2009 31.86 32.94 30.78 32.83 4,988,858 +0.85(+2.66%)
Mar 11, 2009 31.74 32.70 31.16 31.98 6,566,818 +0.42(+1.32%)
Mar 10, 2009 29.80 31.66 29.42 31.56 8,042,472 +2.38(+8.14%)
Mar 09, 2009 29.93 30.56 28.97 29.19 7,978,264 -1.17(-3.84%)
Mar 06, 2009 33.59 33.83 29.76 30.36 0 -2.75(-8.31%)
Mar 05, 2009 35.31 35.31 32.67 33.11 7,576,647 -3.04(-8.41%)
Mar 04, 2009 34.46 36.63 34.18 36.15 6,101,245 +1.88(+5.47%)
Mar 02, 2009 36.00 36.47 34.23 34.27 5,947,248 -2.41(-6.57%)
Feb 27, 2009 36.23 37.36 35.97 36.68 0 -0.10(-0.28%)
Feb 26, 2009 37.97 38.06 36.68 36.78 5,207,188 -0.84(-2.23%)
Feb 25, 2009 39.66 39.66 37.04 37.62 6,634,383 -2.16(-5.44%)
Feb 24, 2009 38.11 40.09 37.21 39.79 5,502,131 +1.97(+5.21%)
Feb 23, 2009 40.18 40.18 37.62 37.82 4,693,556 -2.05(-5.13%)
Feb 20, 2009 39.90 40.32 38.66 39.86 4,647,951 -0.60(-1.49%)
Feb 19, 2009 40.85 41.89 40.15 40.47 3,838,021 -0.28(-0.69%)
Feb 18, 2009 42.01 42.77 40.30 40.75 4,671,572 -1.02(-2.44%)
Feb 17, 2009 43.07 43.28 41.54 41.76 4,559,132 -2.22(-5.04%)
Feb 13, 2009 44.32 45.94 43.90 43.98 4,189,918 -0.36(-0.80%)
Feb 12, 2009 44.01 44.40 42.83 44.34 3,581,833 -0.26(-0.59%)
Feb 11, 2009 44.49 45.06 43.94 44.60 2,793,719 +0.43(+0.98%)
Feb 10, 2009 46.48 47.25 43.28 44.17 6,039,238 -3.08(-6.52%)
Feb 09, 2009 46.99 48.15 46.59 47.25 3,248,825 +0.33(+0.71%)
Feb 06, 2009 44.76 47.31 44.59 46.92 4,616,026 +2.28(+5.12%)
Feb 05, 2009 43.11 44.73 42.83 44.63 3,720,034 +1.13(+2.60%)
Feb 04, 2009 44.89 45.50 43.39 43.50 4,380,293 -1.34(-2.99%)
Feb 03, 2009 42.17 45.08 42.02 44.85 5,494,290 +3.12(+7.49%)
Feb 02, 2009 42.93 43.07 41.39 41.72 5,205,130 -1.52(-3.51%)
Jan 30, 2009 46.76 46.76 42.91 43.24 0 -3.05(-6.58%)
Jan 29, 2009 47.62 47.88 46.09 46.29 2,920,914 -1.88(-3.91%)
Jan 28, 2009 47.95 49.04 47.12 48.17 3,409,289 +1.00(+2.12%)
Jan 27, 2009 46.69 47.40 45.64 47.17 2,905,024 +0.85(+1.83%)
Jan 26, 2009 45.79 47.23 45.67 46.32 2,790,898 +0.38(+0.83%)
Jan 23, 2009 46.74 47.32 45.37 45.94 4,327,889 -1.88(-3.92%)
Jan 22, 2009 47.54 48.60 46.98 47.82 2,389,677 -0.47(-0.97%)
Jan 21, 2009 47.28 48.39 46.64 48.28 3,174,204 +1.61(+3.46%)
Jan 20, 2009 49.56 49.65 46.62 46.67 3,660,402 -3.06(-6.15%)
Jan 16, 2009 50.41 50.69 48.39 49.73 0 +0.02(+0.03%)
Jan 15, 2009 49.18 50.11 47.71 49.71 3,469,618 +0.56(+1.14%)
Jan 14, 2009 50.60 50.64 48.55 49.15 3,594,212 -2.18(-4.25%)
Jan 13, 2009 51.12 52.22 50.59 51.33 2,842,989 +0.14(+0.27%)
Jan 12, 2009 51.20 51.77 50.94 51.20 2,358,634 -0.01(-0.02%)
Jan 09, 2009 52.97 52.97 50.94 51.20 2,214,123 -1.50(-2.85%)
Jan 08, 2009 53.07 53.59 52.08 52.71 2,420,186 -0.48(-0.89%)
Jan 07, 2009 53.91 54.54 52.90 53.18 2,915,132 -1.21(-2.23%)
Jan 06, 2009 54.75 54.96 53.86 54.40 4,788,548 +0.11(+0.20%)
Jan 05, 2009 54.29 54.62 53.96 54.29 4,437,049 -0.42(-0.76%)
Jan 02, 2009 54.46 54.90 53.39 54.70 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.