Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 35.62 35.62 34.87 35.00 249,235 -0.17(-0.48%)
Mar 30, 2009 34.87 35.24 34.38 35.17 315,293 -0.73(-2.03%)
Mar 26, 2009 35.93 35.93 34.85 35.90 205,467 +0.55(+1.56%)
Mar 25, 2009 35.17 35.42 34.56 35.35 248,341 +0.54(+1.55%)
Mar 24, 2009 35.12 35.58 34.70 34.81 183,604 -0.74(-2.08%)
Mar 23, 2009 34.86 35.55 34.66 35.55 233,370 +0.29(+0.82%)
Mar 20, 2009 35.29 35.92 35.14 35.26 344,227 -0.03(-0.09%)
Mar 19, 2009 35.12 35.69 34.87 35.29 338,416 +0.30(+0.86%)
Mar 18, 2009 34.37 34.99 33.81 34.99 240,996 +0.56(+1.63%)
Mar 17, 2009 33.56 34.43 33.09 34.43 304,821 +0.94(+2.81%)
Mar 16, 2009 33.28 33.80 33.03 33.49 343,830 +0.29(+0.87%)
Mar 13, 2009 33.03 33.30 32.77 33.20 0 +0.25(+0.76%)
Mar 12, 2009 32.68 33.14 31.98 32.95 325,934 +0.20(+0.61%)
Mar 11, 2009 33.04 33.27 32.49 32.75 282,506 -0.23(-0.70%)
Mar 10, 2009 33.33 33.52 32.52 32.98 408,933 +0.32(+0.98%)
Mar 09, 2009 32.94 33.20 32.16 32.66 400,811 -0.65(-1.95%)
Mar 06, 2009 32.92 33.56 32.47 33.31 0 +0.04(+0.12%)
Mar 05, 2009 34.13 34.13 33.04 33.27 240,551 -1.11(-3.23%)
Mar 04, 2009 34.00 34.78 33.63 34.38 428,645 -0.44(-1.26%)
Mar 02, 2009 35.56 35.74 34.39 34.82 446,650 -1.24(-3.44%)
Feb 27, 2009 35.01 36.89 34.83 36.06 0 +0.69(+1.95%)
Feb 26, 2009 35.59 36.41 35.15 35.37 301,058 +0.22(+0.63%)
Feb 25, 2009 35.24 35.74 34.66 35.15 302,439 -0.27(-0.76%)
Feb 24, 2009 35.38 36.02 34.91 35.42 219,319 +0.41(+1.17%)
Feb 23, 2009 36.17 36.42 34.76 35.01 206,836 -0.96(-2.67%)
Feb 20, 2009 36.26 36.95 35.01 35.97 270,644 -0.82(-2.23%)
Feb 19, 2009 37.11 37.27 36.46 36.79 166,881 +0.04(+0.11%)
Feb 18, 2009 37.42 37.55 36.55 36.75 239,310 -0.39(-1.05%)
Feb 17, 2009 37.30 37.69 36.53 37.14 292,175 -0.72(-1.90%)
Feb 13, 2009 38.05 38.57 37.48 37.86 198,713 -0.11(-0.29%)
Feb 12, 2009 37.31 38.05 37.00 37.97 234,337 +0.14(+0.37%)
Feb 11, 2009 37.60 38.05 37.17 37.83 402,483 +0.41(+1.10%)
Feb 10, 2009 37.88 38.45 37.20 37.42 243,170 -0.52(-1.37%)
Feb 09, 2009 38.25 38.25 37.57 37.94 176,111 -0.22(-0.58%)
Feb 06, 2009 37.87 38.60 37.49 38.16 191,041 +0.20(+0.53%)
Feb 05, 2009 37.83 38.68 37.50 37.96 171,234 +0.13(+0.34%)
Feb 04, 2009 37.33 38.41 37.33 37.83 176,021 +0.27(+0.72%)
Feb 03, 2009 37.87 38.00 37.11 37.56 173,744 -0.10(-0.27%)
Feb 02, 2009 36.91 37.97 36.66 37.66 287,954 +0.36(+0.97%)
Jan 30, 2009 37.69 38.06 37.20 37.30 0 -0.09(-0.24%)
Jan 29, 2009 37.00 38.14 36.17 37.39 176,470 -0.17(-0.45%)
Jan 28, 2009 38.21 38.21 37.24 37.56 115,981 -0.13(-0.34%)
Jan 27, 2009 37.48 38.05 37.13 37.69 100,202 +0.32(+0.86%)
Jan 26, 2009 36.79 37.87 36.62 37.37 246,461 +0.82(+2.24%)
Jan 23, 2009 36.20 36.82 35.72 36.55 151,982 -0.22(-0.60%)
Jan 22, 2009 36.50 37.12 35.82 36.77 180,021 -0.06(-0.16%)
Jan 21, 2009 36.47 36.98 35.33 36.83 255,507 +0.78(+2.16%)
Jan 20, 2009 36.75 37.16 35.96 36.05 172,293 -0.95(-2.57%)
Jan 16, 2009 36.82 38.00 36.40 37.00 0 +0.45(+1.23%)
Jan 15, 2009 36.56 36.59 35.53 36.55 310,917 +0.05(+0.14%)
Jan 14, 2009 37.32 37.69 36.38 36.50 241,367 -1.30(-3.44%)
Jan 13, 2009 37.78 37.97 37.36 37.80 146,679 -0.16(-0.42%)
Jan 12, 2009 37.35 38.24 37.00 37.96 206,739 +0.61(+1.63%)
Jan 09, 2009 38.33 38.33 37.10 37.35 146,330 -0.86(-2.25%)
Jan 08, 2009 37.72 38.65 37.72 38.21 186,494 +0.38(+1.00%)
Jan 07, 2009 37.47 38.50 37.39 37.83 197,760 -0.46(-1.20%)
Jan 06, 2009 39.86 39.86 38.03 38.29 414,437 -1.33(-3.36%)
Jan 05, 2009 39.80 40.33 39.24 39.62 408,296 -0.32(-0.80%)
Jan 02, 2009 39.89 40.78 39.75 39.94 0 +0.09(+0.23%)
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.