Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 42.68 44.19 41.89 43.80 1,444,361 +1.94(+4.64%)
Mar 30, 2009 41.09 42.78 41.01 41.86 1,004,448 -1.84(-4.21%)
Mar 26, 2009 44.16 44.53 43.18 43.70 1,138,680 +0.18(+0.41%)
Mar 25, 2009 41.80 43.52 41.65 43.52 1,477,584 +1.31(+3.09%)
Mar 24, 2009 41.23 42.85 40.94 42.22 1,013,121 +0.02(+0.06%)
Mar 23, 2009 43.13 43.39 41.92 42.19 1,672,689 +0.52(+1.26%)
Mar 20, 2009 41.13 42.14 40.99 41.67 1,162,465 +0.31(+0.74%)
Mar 19, 2009 39.66 41.83 39.53 41.36 2,334,135 +3.39(+8.91%)
Mar 18, 2009 35.34 37.98 33.24 37.98 2,568,999 +2.05(+5.70%)
Mar 17, 2009 36.63 37.05 35.31 35.93 1,124,575 -1.36(-3.65%)
Mar 16, 2009 37.20 37.96 36.84 37.29 803,290 +0.14(+0.37%)
Mar 13, 2009 37.82 38.00 36.99 37.16 653,910 +0.19(+0.52%)
Mar 12, 2009 36.30 36.98 36.24 36.96 871,896 +0.59(+1.62%)
Mar 11, 2009 35.75 36.98 35.54 36.37 1,351,404 +1.44(+4.13%)
Mar 10, 2009 38.21 38.21 34.33 34.93 2,137,733 -2.80(-7.43%)
Mar 09, 2009 38.18 38.44 37.08 37.74 1,435,223 -0.85(-2.19%)
Mar 06, 2009 39.07 39.47 37.93 38.58 1,485,112 +0.11(+0.29%)
Mar 05, 2009 36.41 38.59 36.14 38.47 1,759,310 +2.52(+7.02%)
Mar 04, 2009 36.57 37.10 35.59 35.95 1,598,342 +0.91(+2.60%)
Mar 02, 2009 36.28 36.41 34.54 35.04 1,513,177 -1.62(-4.42%)
Feb 27, 2009 36.06 37.02 35.30 36.66 2,108,917 +1.11(+3.13%)
Feb 26, 2009 35.13 36.10 34.81 35.54 1,455,822 -0.33(-0.92%)
Feb 25, 2009 36.22 37.03 35.86 35.87 1,654,617 -0.77(-2.11%)
Feb 24, 2009 38.96 39.03 36.48 36.65 2,032,689 -2.90(-7.34%)
Feb 23, 2009 39.53 40.21 38.56 39.55 1,086,574 -0.81(-2.02%)
Feb 20, 2009 39.67 40.90 38.91 40.36 1,821,085 +1.68(+4.33%)
Feb 19, 2009 39.90 40.10 38.59 38.69 1,253,495 -1.17(-2.93%)
Feb 18, 2009 39.83 39.97 38.61 39.86 1,193,863 -0.51(-1.26%)
Feb 17, 2009 39.02 41.02 38.95 40.36 2,142,722 +1.85(+4.81%)
Feb 13, 2009 38.22 39.07 37.97 38.51 658,954 -0.95(-2.41%)
Feb 12, 2009 38.61 39.73 38.21 39.46 1,400,311 -0.32(-0.81%)
Feb 11, 2009 36.69 39.78 36.13 39.78 2,279,082 +4.26(+12.00%)
Feb 10, 2009 36.84 36.95 34.95 35.52 866,621 -0.41(-1.14%)
Feb 09, 2009 37.31 37.37 35.59 35.93 752,091 -1.64(-4.36%)
Feb 06, 2009 35.95 37.60 35.75 37.57 1,051,157 +1.32(+3.65%)
Feb 05, 2009 36.29 36.53 35.83 36.24 1,169,265 +0.67(+1.88%)
Feb 04, 2009 35.69 36.27 34.94 35.58 957,563 +0.56(+1.61%)
Feb 03, 2009 35.06 35.45 34.32 35.01 909,860 +0.86(+2.53%)
Feb 02, 2009 34.95 35.65 34.15 34.15 1,289,056 -1.68(-4.70%)
Jan 30, 2009 37.12 37.47 35.22 35.83 1,405,412 -1.04(-2.82%)
Jan 29, 2009 34.30 36.92 33.85 36.87 2,057,767 +2.71(+7.93%)
Jan 28, 2009 35.62 35.64 33.96 34.17 1,705,842 -0.49(-1.42%)
Jan 27, 2009 35.18 35.54 34.31 34.66 995,602 +0.06(+0.19%)
Jan 26, 2009 35.17 36.23 34.25 34.59 1,657,841 -0.08(-0.23%)
Jan 23, 2009 32.80 35.17 32.80 34.67 1,517,675 +2.02(+6.20%)
Jan 22, 2009 31.76 33.51 31.63 32.65 1,249,255 +0.39(+1.22%)
Jan 21, 2009 31.76 32.29 30.89 32.26 1,468,750 -0.48(-1.45%)
Jan 20, 2009 32.39 34.09 32.06 32.73 2,105,545 -1.20(-3.54%)
Jan 16, 2009 33.34 34.16 32.87 33.93 1,602,116 +1.87(+5.83%)
Jan 15, 2009 30.70 32.49 29.82 32.06 1,296,407 +1.20(+3.89%)
Jan 14, 2009 30.49 31.43 29.59 30.86 1,753,194 -0.85(-2.69%)
Jan 13, 2009 30.28 32.01 29.89 31.71 1,522,855 +2.09(+7.05%)
Jan 12, 2009 32.04 32.04 29.21 29.63 1,933,347 -3.26(-9.92%)
Jan 09, 2009 34.02 34.36 32.75 32.89 860,434 -1.48(-4.31%)
Jan 08, 2009 34.19 35.05 33.72 34.37 1,431,046 +1.49(+4.53%)
Jan 07, 2009 34.99 34.99 32.69 32.88 1,217,433 -1.77(-5.09%)
Jan 06, 2009 34.01 35.58 33.17 34.65 1,497,812 +1.71(+5.19%)
Jan 05, 2009 34.35 34.35 32.25 32.94 1,902,101 -1.93(-5.52%)
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.