Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 33.37 34.02 33.12 33.45 489,074 +0.27(+0.80%)
Mar 30, 2009 33.16 33.56 32.78 33.18 574,297 -0.70(-2.07%)
Mar 26, 2009 33.74 34.09 33.17 33.88 1,129,996 +0.02(+0.05%)
Mar 25, 2009 33.77 34.70 33.14 33.87 1,168,465 +0.39(+1.18%)
Mar 24, 2009 33.73 34.42 32.86 33.47 1,389,696 +0.44(+1.35%)
Mar 23, 2009 33.27 33.44 32.77 33.03 2,896,592 -3.04(-8.42%)
Mar 20, 2009 36.39 36.54 35.89 36.06 446,558 +0.08(+0.23%)
Mar 19, 2009 37.31 37.60 35.48 35.98 599,454 -1.24(-3.32%)
Mar 18, 2009 37.51 37.82 36.69 37.22 850,033 -0.21(-0.57%)
Mar 17, 2009 38.67 38.67 37.13 37.43 1,050,693 -1.29(-3.34%)
Mar 16, 2009 40.10 40.10 38.66 38.73 585,146 -0.93(-2.35%)
Mar 13, 2009 38.83 39.93 38.47 39.66 0 +0.98(+2.54%)
Mar 12, 2009 36.87 38.84 36.46 38.67 531,636 +1.64(+4.44%)
Mar 11, 2009 37.66 38.15 36.53 37.03 395,948 -0.34(-0.92%)
Mar 10, 2009 36.84 37.58 36.47 37.37 429,055 +1.11(+3.07%)
Mar 09, 2009 37.01 37.34 36.06 36.26 531,324 -1.26(-3.35%)
Mar 06, 2009 38.11 38.25 36.73 37.52 0 -0.09(-0.25%)
Mar 05, 2009 38.70 38.96 37.15 37.61 602,152 -1.79(-4.54%)
Mar 04, 2009 39.41 39.99 38.98 39.40 547,812 -0.06(-0.15%)
Mar 02, 2009 40.04 41.55 39.25 39.46 1,073,502 -1.18(-2.91%)
Feb 27, 2009 41.52 42.71 40.56 40.64 0 -1.66(-3.92%)
Feb 26, 2009 44.49 44.97 42.05 42.30 555,788 -1.83(-4.15%)
Feb 25, 2009 44.47 45.25 43.60 44.13 1,775,477 +2.15(+5.12%)
Feb 24, 2009 41.57 42.34 41.04 41.99 570,145 +0.65(+1.57%)
Feb 23, 2009 42.88 43.05 41.27 41.33 329,092 -1.11(-2.62%)
Feb 20, 2009 42.72 43.23 41.57 42.45 419,351 -1.06(-2.44%)
Feb 19, 2009 44.04 44.38 43.19 43.51 276,903 -0.42(-0.95%)
Feb 18, 2009 44.71 44.71 43.65 43.93 275,512 -0.51(-1.16%)
Feb 17, 2009 44.55 44.88 43.80 44.44 361,327 -1.01(-2.22%)
Feb 13, 2009 45.95 46.25 45.27 45.45 286,767 -0.33(-0.71%)
Feb 12, 2009 44.56 46.06 44.56 45.78 429,005 +0.56(+1.23%)
Feb 11, 2009 45.35 45.53 44.48 45.22 357,710 +0.06(+0.13%)
Feb 10, 2009 45.78 46.17 44.53 45.16 405,119 -0.83(-1.80%)
Feb 09, 2009 46.07 46.36 45.54 45.99 241,174 -0.21(-0.46%)
Feb 06, 2009 45.76 46.73 45.29 46.20 378,793 +0.72(+1.58%)
Feb 05, 2009 45.22 46.18 45.13 45.48 439,674 -0.10(-0.23%)
Feb 04, 2009 45.58 46.16 44.92 45.59 409,323 +0.17(+0.38%)
Feb 03, 2009 45.18 45.72 44.69 45.42 331,134 +0.18(+0.40%)
Feb 02, 2009 45.07 45.38 44.47 45.24 446,946 -0.27(-0.58%)
Jan 30, 2009 44.91 46.37 44.88 45.50 0 +0.70(+1.57%)
Jan 29, 2009 44.93 45.53 44.55 44.80 252,606 -0.86(-1.87%)
Jan 28, 2009 44.65 45.85 44.65 45.66 318,677 +1.33(+2.99%)
Jan 27, 2009 43.29 44.46 43.04 44.33 395,305 +1.19(+2.76%)
Jan 26, 2009 43.69 43.89 42.69 43.14 431,293 -0.46(-1.06%)
Jan 23, 2009 42.96 44.02 42.77 43.60 534,560 -0.17(-0.39%)
Jan 22, 2009 43.35 44.26 42.84 43.77 403,207 -0.41(-0.93%)
Jan 21, 2009 43.24 44.30 42.74 44.18 639,360 +1.10(+2.56%)
Jan 20, 2009 43.66 44.37 42.91 43.08 493,132 -0.77(-1.76%)
Jan 16, 2009 44.65 44.89 43.20 43.85 0 -0.25(-0.56%)
Jan 15, 2009 42.86 44.36 42.53 44.10 474,553 +1.34(+3.14%)
Jan 14, 2009 43.25 43.53 42.54 42.76 401,935 -0.56(-1.28%)
Jan 13, 2009 42.73 43.82 42.73 43.31 408,124 +0.53(+1.24%)
Jan 12, 2009 42.65 43.05 42.01 42.78 339,753 -0.02(-0.04%)
Jan 09, 2009 43.14 43.44 41.83 42.80 274,489 -0.34(-0.79%)
Jan 08, 2009 41.14 43.26 41.14 43.14 678,883 +1.87(+4.52%)
Jan 07, 2009 41.11 41.43 40.31 41.27 511,189 -0.34(-0.82%)
Jan 06, 2009 43.11 43.18 41.14 41.62 597,612 -1.19(-2.78%)
Jan 05, 2009 43.55 43.68 42.36 42.81 446,265 -0.38(-0.89%)
Jan 02, 2009 43.06 43.44 42.03 43.19 0 +0.33(+0.76%)
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.