Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 40.67 41.41 40.24 40.61 2,663,570 +0.47(+1.17%)
Mar 30, 2009 40.66 40.79 39.31 40.14 3,101,159 -4.41(-9.90%)
Mar 26, 2009 44.13 44.89 43.74 44.55 4,553,536 +1.02(+2.34%)
Mar 25, 2009 43.96 44.50 42.47 43.53 4,260,450 -0.55(-1.25%)
Mar 24, 2009 44.35 44.88 43.93 44.08 3,283,207 -1.18(-2.61%)
Mar 23, 2009 44.49 45.28 44.43 45.26 3,596,772 +3.62(+8.69%)
Mar 20, 2009 43.00 43.63 41.54 41.64 2,984,728 -1.10(-2.58%)
Mar 19, 2009 42.03 43.69 41.67 42.74 5,237,102 +2.00(+4.92%)
Mar 18, 2009 40.10 41.07 38.60 40.74 5,140,273 +0.27(+0.67%)
Mar 17, 2009 39.55 40.55 38.89 40.47 3,920,203 +1.20(+3.06%)
Mar 16, 2009 38.46 40.21 38.15 39.27 4,688,715 +0.41(+1.06%)
Mar 13, 2009 38.90 39.52 38.63 38.86 0 -0.15(-0.38%)
Mar 12, 2009 38.28 39.10 37.34 39.01 4,333,757 +0.77(+2.01%)
Mar 11, 2009 38.68 38.94 37.32 38.24 5,219,349 +0.03(+0.08%)
Mar 10, 2009 38.67 39.16 37.70 38.21 5,118,189 +0.66(+1.76%)
Mar 09, 2009 36.85 38.65 36.78 37.55 3,830,937 -0.26(-0.69%)
Mar 06, 2009 38.32 39.03 36.55 37.81 0 +0.36(+0.96%)
Mar 05, 2009 38.27 38.47 36.95 37.45 2,990,631 -1.75(-4.46%)
Mar 04, 2009 38.05 39.84 37.67 39.20 4,601,145 +2.87(+7.90%)
Mar 02, 2009 38.39 38.66 35.46 36.33 5,815,744 -3.04(-7.72%)
Feb 27, 2009 38.17 40.11 37.28 39.37 0 +0.42(+1.08%)
Feb 26, 2009 39.52 40.30 38.63 38.95 4,765,175 +0.63(+1.64%)
Feb 25, 2009 37.27 39.01 36.93 38.32 7,381,159 +1.21(+3.26%)
Feb 24, 2009 35.93 37.88 35.93 37.11 10,151,587 +1.21(+3.37%)
Feb 23, 2009 39.45 39.73 35.70 35.90 5,185,138 -2.81(-7.26%)
Feb 20, 2009 38.86 39.60 38.38 38.71 5,188,614 -1.01(-2.54%)
Feb 19, 2009 40.10 40.43 39.22 39.72 4,958,894 +0.36(+0.91%)
Feb 18, 2009 40.96 41.16 38.97 39.36 4,413,659 -1.08(-2.67%)
Feb 17, 2009 41.75 41.80 40.33 40.44 5,282,511 -3.21(-7.35%)
Feb 13, 2009 43.12 44.41 42.78 43.65 3,128,821 +0.75(+1.75%)
Feb 12, 2009 42.58 42.90 41.34 42.90 4,426,899 -0.20(-0.46%)
Feb 11, 2009 44.58 45.10 42.76 43.10 5,059,837 -1.40(-3.15%)
Feb 10, 2009 47.86 48.00 44.00 44.50 4,894,314 -2.90(-6.12%)
Feb 09, 2009 46.61 48.04 46.61 47.40 4,408,222 +1.35(+2.93%)
Feb 06, 2009 44.70 46.49 43.38 46.05 5,109,428 +1.09(+2.42%)
Feb 05, 2009 43.52 45.20 43.19 44.96 4,111,381 +0.91(+2.07%)
Feb 04, 2009 43.98 44.85 43.51 44.05 2,845,279 +0.17(+0.39%)
Feb 03, 2009 44.40 44.41 43.23 43.88 3,223,028 -0.13(-0.30%)
Feb 02, 2009 43.01 44.55 42.83 44.01 3,492,566 -0.33(-0.74%)
Jan 30, 2009 45.80 46.03 43.94 44.34 0 -0.81(-1.79%)
Jan 29, 2009 46.39 46.44 44.79 45.15 5,339,538 -1.75(-3.73%)
Jan 28, 2009 45.99 47.17 45.06 46.90 4,858,593 +2.28(+5.11%)
Jan 27, 2009 45.21 45.21 43.76 44.62 3,243,764 -0.20(-0.45%)
Jan 26, 2009 44.34 45.97 44.01 44.82 3,678,695 +0.73(+1.66%)
Jan 23, 2009 41.32 44.61 40.95 44.09 4,185,381 +2.02(+4.80%)
Jan 22, 2009 42.12 43.26 41.24 42.07 4,045,100 -1.88(-4.28%)
Jan 21, 2009 41.18 43.97 41.00 43.95 3,922,122 +2.38(+5.73%)
Jan 20, 2009 44.33 44.57 41.45 41.57 5,025,792 -3.97(-8.72%)
Jan 16, 2009 46.78 46.78 44.07 45.54 4,024,089 +0.74(+1.65%)
Jan 15, 2009 43.54 44.98 41.89 44.80 5,021,460 +0.91(+2.07%)
Jan 14, 2009 45.17 45.17 43.15 43.89 3,921,939 -1.83(-4.00%)
Jan 13, 2009 44.61 46.20 44.37 45.72 3,324,934 +0.52(+1.15%)
Jan 12, 2009 47.00 47.00 44.67 45.20 2,751,280 -2.35(-4.94%)
Jan 09, 2009 49.18 50.07 46.59 47.55 3,211,839 -1.59(-3.24%)
Jan 08, 2009 48.38 49.37 47.36 49.14 2,642,989 +0.68(+1.40%)
Jan 07, 2009 51.00 51.00 47.64 48.46 3,265,759 -3.00(-5.83%)
Jan 06, 2009 53.51 53.81 51.13 51.46 5,086,520 -0.86(-1.64%)
Jan 05, 2009 49.99 53.05 49.57 52.32 4,198,105 +3.07(+6.23%)
Jan 02, 2009 46.34 49.35 46.32 49.25 0 +2.77(+5.96%)
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.