Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 37.96 38.71 36.68 37.89 5,177,124 +0.35(+0.93%)
Mar 30, 2009 38.32 38.32 37.02 37.54 4,560,581 -2.47(-6.17%)
Mar 26, 2009 37.26 40.18 37.13 40.01 5,818,217 +3.16(+8.57%)
Mar 25, 2009 38.22 38.22 35.81 36.85 5,103,149 -0.26(-0.69%)
Mar 24, 2009 37.56 38.24 36.93 37.10 4,628,626 -0.83(-2.18%)
Mar 23, 2009 36.53 37.96 36.47 37.93 4,844,591 +2.25(+6.30%)
Mar 20, 2009 38.31 38.74 35.27 35.68 10,832,069 -3.77(-9.57%)
Mar 19, 2009 37.44 39.89 37.41 39.46 13,213,842 +2.80(+7.62%)
Mar 18, 2009 35.77 37.65 35.00 36.66 8,810,240 +0.91(+2.55%)
Mar 17, 2009 34.69 35.81 34.35 35.75 6,024,327 +1.55(+4.53%)
Mar 16, 2009 32.97 35.39 32.83 34.20 7,236,623 +1.84(+5.68%)
Mar 13, 2009 33.05 33.24 31.93 32.36 0 -0.48(-1.45%)
Mar 12, 2009 31.87 32.95 30.79 32.84 4,988,161 +0.85(+2.66%)
Mar 11, 2009 31.75 32.70 31.17 31.99 6,565,901 +0.42(+1.32%)
Mar 10, 2009 29.81 31.66 29.42 31.57 8,041,349 +2.38(+8.14%)
Mar 09, 2009 29.93 30.56 28.97 29.19 7,977,151 -1.17(-3.84%)
Mar 06, 2009 33.59 33.83 29.77 30.36 0 -2.75(-8.31%)
Mar 05, 2009 35.32 35.32 32.68 33.11 7,575,590 -3.04(-8.41%)
Mar 04, 2009 34.47 36.63 34.18 36.15 6,100,393 +1.88(+5.47%)
Mar 02, 2009 36.01 36.47 34.24 34.27 5,946,418 -2.41(-6.57%)
Feb 27, 2009 36.23 37.36 35.97 36.68 0 -0.10(-0.28%)
Feb 26, 2009 37.98 38.07 36.68 36.79 5,206,461 -0.84(-2.23%)
Feb 25, 2009 39.66 39.66 37.05 37.63 6,633,457 -2.16(-5.44%)
Feb 24, 2009 38.11 40.10 37.22 39.79 5,501,363 +1.97(+5.21%)
Feb 23, 2009 40.18 40.18 37.63 37.82 4,692,901 -2.05(-5.13%)
Feb 20, 2009 39.90 40.33 38.66 39.87 4,647,302 -0.60(-1.49%)
Feb 19, 2009 40.85 41.89 40.16 40.47 3,837,485 -0.28(-0.69%)
Feb 18, 2009 42.02 42.77 40.30 40.75 4,670,920 -1.02(-2.44%)
Feb 17, 2009 43.08 43.28 41.55 41.77 4,558,496 -2.22(-5.04%)
Feb 13, 2009 44.33 45.95 43.91 43.99 4,189,334 -0.36(-0.80%)
Feb 12, 2009 44.01 44.41 42.83 44.34 3,581,333 -0.26(-0.59%)
Feb 11, 2009 44.50 45.06 43.94 44.61 2,793,329 +0.43(+0.98%)
Feb 10, 2009 46.49 47.25 43.28 44.17 6,038,395 -3.08(-6.52%)
Feb 09, 2009 46.99 48.15 46.59 47.25 3,248,372 +0.33(+0.71%)
Feb 06, 2009 44.77 47.31 44.59 46.92 4,615,382 +2.28(+5.12%)
Feb 05, 2009 43.11 44.73 42.83 44.64 3,719,515 +1.13(+2.59%)
Feb 04, 2009 44.89 45.51 43.40 43.51 4,379,682 -1.34(-2.99%)
Feb 03, 2009 42.18 45.08 42.02 44.85 5,493,523 +3.12(+7.49%)
Feb 02, 2009 42.93 43.08 41.40 41.73 5,204,404 -1.52(-3.51%)
Jan 30, 2009 46.77 46.77 42.92 43.25 0 -3.05(-6.58%)
Jan 29, 2009 47.63 47.89 46.09 46.30 2,920,506 -1.88(-3.91%)
Jan 28, 2009 47.96 49.05 47.13 48.18 3,408,813 +1.00(+2.12%)
Jan 27, 2009 46.69 47.41 45.64 47.18 2,904,619 +0.85(+1.83%)
Jan 26, 2009 45.79 47.24 45.68 46.33 2,790,508 +0.38(+0.83%)
Jan 23, 2009 46.75 47.33 45.38 45.95 4,327,285 -1.88(-3.92%)
Jan 22, 2009 47.54 48.60 46.98 47.82 2,389,344 -0.47(-0.97%)
Jan 21, 2009 47.29 48.40 46.64 48.29 3,173,761 +1.61(+3.46%)
Jan 20, 2009 49.56 49.66 46.63 46.68 3,659,891 -3.06(-6.15%)
Jan 16, 2009 50.41 50.69 48.40 49.73 0 +0.02(+0.03%)
Jan 15, 2009 49.18 50.12 47.71 49.72 3,469,134 +0.56(+1.14%)
Jan 14, 2009 50.61 50.64 48.55 49.16 3,593,710 -2.18(-4.25%)
Jan 13, 2009 51.13 52.23 50.60 51.34 2,842,592 +0.14(+0.27%)
Jan 12, 2009 51.20 51.78 50.95 51.20 2,358,304 -0.01(-0.02%)
Jan 09, 2009 52.98 52.98 50.95 51.21 2,213,814 -1.50(-2.85%)
Jan 08, 2009 53.08 53.60 52.09 52.71 2,419,848 -0.48(-0.89%)
Jan 07, 2009 53.92 54.55 52.91 53.19 2,914,725 -1.21(-2.23%)
Jan 06, 2009 54.76 54.97 53.87 54.40 4,787,880 +0.11(+0.20%)
Jan 05, 2009 54.29 54.62 53.97 54.29 4,436,429 -0.42(-0.76%)
Jan 02, 2009 54.47 54.90 53.40 54.71 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.