Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 30.22 30.22 28.41 28.55 6,212,838 -1.04(-3.51%)
Mar 30, 2009 30.36 30.78 29.22 29.59 5,102,452 -3.19(-9.73%)
Mar 26, 2009 33.09 34.11 32.47 32.78 6,877,775 +0.05(+0.15%)
Mar 25, 2009 33.33 33.98 31.46 32.73 5,766,686 -0.69(-2.06%)
Mar 24, 2009 33.38 34.21 32.83 33.42 4,541,478 -0.88(-2.57%)
Mar 23, 2009 33.39 34.30 33.19 34.30 5,543,694 +3.27(+10.54%)
Mar 20, 2009 33.26 33.59 30.93 31.03 5,856,213 -2.99(-8.80%)
Mar 19, 2009 30.48 34.31 32.40 34.02 7,088,126 +2.24(+7.06%)
Mar 18, 2009 30.48 32.32 29.60 31.78 5,412,028 +0.99(+3.22%)
Mar 17, 2009 30.24 31.06 29.36 30.79 4,876,761 +0.68(+2.26%)
Mar 16, 2009 29.46 31.22 28.53 30.11 4,935,847 +0.78(+2.66%)
Mar 13, 2009 29.44 29.90 28.72 29.33 0 -0.49(-1.64%)
Mar 12, 2009 28.69 29.99 28.08 29.82 5,273,911 +1.11(+3.87%)
Mar 11, 2009 29.12 29.60 28.10 28.71 4,304,828 -0.53(-1.81%)
Mar 10, 2009 27.70 29.66 27.62 29.24 5,729,514 +2.07(+7.62%)
Mar 09, 2009 26.13 28.37 25.97 27.17 5,811,707 +0.59(+2.22%)
Mar 06, 2009 27.37 27.62 25.69 26.58 0 -0.45(-1.66%)
Mar 05, 2009 27.76 28.33 26.75 27.03 6,290,303 -1.55(-5.42%)
Mar 04, 2009 28.36 29.39 28.00 28.58 6,713,069 +1.78(+6.64%)
Mar 02, 2009 28.50 29.10 26.63 26.80 7,141,627 -2.51(-8.56%)
Feb 27, 2009 28.69 30.36 28.35 29.31 0 -0.26(-0.88%)
Feb 26, 2009 29.51 30.60 29.51 29.57 8,809,184 +0.44(+1.51%)
Feb 25, 2009 30.20 30.52 28.73 29.13 9,317,324 -1.23(-4.05%)
Feb 24, 2009 28.59 30.54 28.40 30.36 6,617,221 +2.05(+7.24%)
Feb 23, 2009 29.87 30.85 28.20 28.31 6,292,429 -1.84(-6.10%)
Feb 20, 2009 30.76 31.50 29.13 30.15 0 -1.39(-4.41%)
Feb 19, 2009 31.97 32.53 31.37 31.54 5,739,305 +0.34(+1.09%)
Feb 18, 2009 31.37 31.61 30.07 31.20 5,404,522 +0.56(+1.83%)
Feb 17, 2009 32.24 32.38 30.45 30.64 6,015,855 -2.62(-7.88%)
Feb 13, 2009 33.32 34.10 32.67 33.26 0 +0.03(+0.09%)
Feb 12, 2009 33.72 34.00 32.27 33.23 6,444,221 -1.04(-3.03%)
Feb 11, 2009 34.99 35.49 33.11 34.27 3,820,342 -0.26(-0.75%)
Feb 10, 2009 35.99 36.76 34.08 34.53 6,537,796 -1.40(-3.90%)
Feb 09, 2009 36.53 37.55 35.38 35.93 4,585,279 -0.51(-1.40%)
Feb 06, 2009 34.92 36.90 34.90 36.44 0 +0.83(+2.33%)
Feb 05, 2009 34.09 35.82 33.19 35.61 4,650,767 +1.23(+3.58%)
Feb 04, 2009 33.59 35.27 33.59 34.38 4,130,266 +1.10(+3.31%)
Feb 03, 2009 32.96 33.72 32.33 33.28 4,279,427 +0.53(+1.62%)
Feb 02, 2009 32.70 33.54 32.20 32.75 4,531,478 -0.57(-1.71%)
Jan 30, 2009 35.47 35.54 33.06 33.32 0 -1.16(-3.36%)
Jan 29, 2009 34.71 35.51 34.08 34.48 5,226,041 -1.03(-2.90%)
Jan 28, 2009 34.35 36.25 33.50 35.51 7,602,199 +2.74(+8.36%)
Jan 27, 2009 32.55 33.49 31.40 32.77 5,195,922 +0.26(+0.80%)
Jan 26, 2009 32.83 34.74 31.97 32.51 5,648,462 +0.32(+0.99%)
Jan 23, 2009 29.68 32.64 29.25 32.19 0 +1.59(+5.20%)
Jan 22, 2009 31.18 31.79 29.96 30.60 4,046,291 -1.14(-3.59%)
Jan 21, 2009 29.46 31.93 29.44 31.74 6,195,285 +2.56(+8.77%)
Jan 20, 2009 30.50 31.88 28.95 29.18 5,169,704 -2.70(-8.47%)
Jan 16, 2009 33.30 33.30 31.09 31.88 0 -0.58(-1.79%)
Jan 15, 2009 31.62 32.71 30.62 32.46 4,441,411 +0.76(+2.40%)
Jan 14, 2009 32.55 33.40 31.19 31.70 4,526,409 -2.19(-6.46%)
Jan 13, 2009 32.53 34.08 32.01 33.89 4,759,968 +1.34(+4.12%)
Jan 12, 2009 33.96 34.26 32.08 32.55 3,761,783 -1.84(-5.35%)
Jan 09, 2009 37.22 37.29 34.00 34.39 4,291,823 -2.73(-7.35%)
Jan 08, 2009 35.48 37.19 34.92 37.12 4,424,613 +1.20(+3.34%)
Jan 07, 2009 37.20 37.25 35.42 35.92 4,612,228 -2.16(-5.67%)
Jan 06, 2009 36.35 38.95 36.35 38.08 7,772,677 +2.31(+6.46%)
Jan 05, 2009 34.23 36.38 33.70 35.77 7,518,872 +1.44(+4.19%)
Jan 02, 2009 32.18 34.77 32.00 34.33 0 +2.26(+7.05%)
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.