Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 44.50 44.76 42.81 43.27 1,413,069 -0.74(-1.67%)
Mar 30, 2009 44.12 44.93 42.97 44.00 1,084,068 -4.47(-9.23%)
Mar 26, 2009 47.76 48.86 46.64 48.48 1,142,603 +1.34(+2.85%)
Mar 25, 2009 47.74 49.54 45.47 47.13 961,342 -0.84(-1.75%)
Mar 24, 2009 47.46 49.19 46.84 47.97 820,828 -0.48(-0.99%)
Mar 23, 2009 47.26 48.54 47.01 48.45 1,036,708 +2.89(+6.34%)
Mar 20, 2009 47.52 47.52 45.04 45.56 1,287,747 -1.77(-3.73%)
Mar 19, 2009 48.08 48.55 46.80 47.33 831,964 -0.21(-0.45%)
Mar 18, 2009 45.34 47.84 44.24 47.54 1,600,360 +1.83(+4.01%)
Mar 17, 2009 44.85 45.72 43.65 45.71 959,312 +0.93(+2.08%)
Mar 16, 2009 46.17 46.31 44.73 44.78 1,147,693 -0.59(-1.30%)
Mar 13, 2009 46.88 47.40 45.04 45.37 0 -0.82(-1.77%)
Mar 12, 2009 43.61 46.41 43.25 46.18 1,328,867 +2.19(+4.98%)
Mar 11, 2009 43.62 44.83 42.23 43.99 875,323 +0.85(+1.96%)
Mar 10, 2009 40.50 43.26 40.29 43.15 1,141,700 +4.18(+10.72%)
Mar 09, 2009 37.44 40.65 37.09 38.97 1,108,581 +0.77(+2.02%)
Mar 06, 2009 38.13 39.57 37.02 38.20 0 +0.35(+0.92%)
Mar 05, 2009 40.25 40.85 37.46 37.85 1,227,152 -3.71(-8.93%)
Mar 04, 2009 39.34 42.59 39.07 41.56 1,630,438 +4.68(+12.71%)
Mar 02, 2009 39.41 40.06 36.61 36.87 1,288,867 -3.88(-9.53%)
Feb 27, 2009 39.53 42.32 38.91 40.75 0 +0.02(+0.05%)
Feb 26, 2009 42.34 43.25 40.27 40.74 1,522,338 -0.67(-1.62%)
Feb 25, 2009 40.45 42.83 39.47 41.41 2,728,223 +2.50(+6.43%)
Feb 24, 2009 36.82 39.36 36.56 38.90 1,122,485 +2.49(+6.85%)
Feb 23, 2009 38.32 39.08 36.33 36.41 1,235,151 -1.25(-3.32%)
Feb 20, 2009 37.45 38.71 35.99 37.66 0 -0.97(-2.50%)
Feb 19, 2009 40.30 40.99 38.26 38.63 1,083,892 -1.15(-2.89%)
Feb 18, 2009 39.96 40.66 38.56 39.78 873,720 +0.29(+0.72%)
Feb 17, 2009 40.96 41.33 39.24 39.49 1,499,107 -3.68(-8.53%)
Feb 13, 2009 43.33 44.79 42.68 43.18 0 -0.02(-0.04%)
Feb 12, 2009 42.60 43.35 41.37 43.19 1,546,387 -0.40(-0.91%)
Feb 11, 2009 43.84 44.77 42.83 43.59 1,063,626 +0.81(+1.89%)
Feb 10, 2009 44.10 46.50 42.34 42.78 1,437,120 -2.49(-5.49%)
Feb 09, 2009 45.52 46.60 44.68 45.26 1,166,069 -0.16(-0.34%)
Feb 06, 2009 43.49 45.84 43.11 45.42 0 +1.72(+3.94%)
Feb 05, 2009 41.26 44.77 40.67 43.70 1,480,274 +2.23(+5.37%)
Feb 04, 2009 40.23 42.82 40.23 41.47 1,252,022 +1.08(+2.67%)
Feb 03, 2009 39.64 40.68 38.90 40.40 1,083,820 +1.08(+2.74%)
Feb 02, 2009 37.99 39.47 37.10 39.32 1,541,832 +0.56(+1.45%)
Jan 30, 2009 41.01 41.34 38.30 38.76 0 -2.03(-4.99%)
Jan 29, 2009 41.90 41.90 40.37 40.79 1,176,208 -2.09(-4.87%)
Jan 28, 2009 43.02 43.42 41.91 42.88 1,864,982 +1.11(+2.67%)
Jan 27, 2009 41.26 42.25 40.19 41.77 1,136,221 +0.99(+2.44%)
Jan 26, 2009 41.15 43.19 39.83 40.77 1,264,379 -0.54(-1.31%)
Jan 23, 2009 38.09 42.51 37.51 41.32 0 +1.78(+4.49%)
Jan 22, 2009 38.23 40.52 36.82 39.54 2,542,391 +0.94(+2.43%)
Jan 21, 2009 40.09 42.79 37.46 38.60 6,363,745 +2.82(+7.87%)
Jan 20, 2009 37.20 37.20 35.39 35.78 1,782,731 -1.80(-4.80%)
Jan 16, 2009 36.72 38.25 36.08 37.59 0 +1.33(+3.65%)
Jan 15, 2009 34.74 37.28 34.74 36.26 1,845,915 +0.60(+1.68%)
Jan 14, 2009 36.65 36.86 34.63 35.66 1,375,074 -1.50(-4.04%)
Jan 13, 2009 36.37 37.77 36.12 37.16 1,294,839 +0.43(+1.18%)
Jan 12, 2009 40.20 40.20 36.36 36.73 1,444,215 -3.70(-9.15%)
Jan 09, 2009 40.71 41.25 38.14 40.43 1,245,302 -0.87(-2.12%)
Jan 08, 2009 38.36 41.89 38.23 41.31 1,776,998 +2.84(+7.39%)
Jan 07, 2009 41.43 41.43 37.74 38.46 1,749,732 -4.10(-9.62%)
Jan 06, 2009 40.63 43.87 40.63 42.56 1,298,871 +2.10(+5.19%)
Jan 05, 2009 39.65 41.35 38.94 40.46 1,348,468 +0.54(+1.36%)
Jan 02, 2009 37.67 40.11 36.95 39.92 0 +2.60(+6.95%)
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.