Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 48.35 48.63 46.51 47.01 1,300,563 -0.80(-1.67%)
Mar 30, 2009 47.94 48.82 46.69 47.81 997,756 -4.86(-9.23%)
Mar 26, 2009 51.89 53.09 50.67 52.67 1,051,631 +1.46(+2.85%)
Mar 25, 2009 51.87 53.83 49.40 51.21 884,802 -0.91(-1.75%)
Mar 24, 2009 51.57 53.44 50.89 52.12 755,475 -0.52(-0.99%)
Mar 23, 2009 51.35 52.74 51.08 52.64 954,167 +3.14(+6.34%)
Mar 20, 2009 51.63 51.63 48.94 49.50 1,185,219 -1.92(-3.73%)
Mar 19, 2009 52.24 52.75 50.85 51.42 765,725 -0.23(-0.45%)
Mar 18, 2009 49.26 51.98 48.07 51.65 1,472,942 +1.99(+4.01%)
Mar 17, 2009 48.73 49.68 47.43 49.66 882,933 +1.01(+2.08%)
Mar 16, 2009 50.16 50.32 48.60 48.65 1,056,316 -0.64(-1.30%)
Mar 13, 2009 50.93 51.50 48.94 49.29 0 -0.89(-1.77%)
Mar 12, 2009 47.38 50.43 46.99 50.18 1,223,065 +2.38(+4.98%)
Mar 11, 2009 47.39 48.71 45.88 47.80 805,631 +0.92(+1.96%)
Mar 10, 2009 44.00 47.00 43.77 46.88 1,050,800 +4.54(+10.72%)
Mar 09, 2009 40.68 44.17 40.30 42.34 1,020,318 +0.84(+2.02%)
Mar 06, 2009 41.43 42.99 40.22 41.50 0 +0.38(+0.92%)
Mar 05, 2009 43.73 44.38 40.70 41.12 1,129,448 -4.03(-8.93%)
Mar 04, 2009 42.74 46.27 42.45 45.15 1,500,625 +5.09(+12.71%)
Mar 02, 2009 42.82 43.53 39.78 40.06 1,186,250 -4.22(-9.53%)
Feb 27, 2009 42.95 45.98 42.28 44.28 0 +0.02(+0.05%)
Feb 26, 2009 46.00 46.99 43.75 44.26 1,401,132 -0.73(-1.62%)
Feb 25, 2009 43.95 46.54 42.88 44.99 2,511,006 +2.72(+6.43%)
Feb 24, 2009 40.00 42.76 39.72 42.27 1,033,115 +2.71(+6.85%)
Feb 23, 2009 41.64 42.46 39.47 39.56 1,136,810 -1.36(-3.32%)
Feb 20, 2009 40.69 42.06 39.10 40.92 0 -1.05(-2.50%)
Feb 19, 2009 43.79 44.54 41.57 41.97 997,594 -1.25(-2.89%)
Feb 18, 2009 43.42 44.18 41.90 43.22 804,156 +0.31(+0.72%)
Feb 17, 2009 44.50 44.91 42.63 42.91 1,379,751 -4.00(-8.53%)
Feb 13, 2009 47.08 48.66 46.37 46.91 0 -0.02(-0.04%)
Feb 12, 2009 46.28 47.10 44.95 46.93 1,423,266 -0.43(-0.91%)
Feb 11, 2009 47.63 48.64 46.54 47.36 978,942 +0.88(+1.89%)
Feb 10, 2009 47.92 50.52 46.00 46.48 1,322,699 -2.70(-5.49%)
Feb 09, 2009 49.46 50.63 48.54 49.18 1,073,229 -0.17(-0.34%)
Feb 06, 2009 47.25 49.80 46.84 49.35 0 +1.87(+3.94%)
Feb 05, 2009 44.83 48.64 44.19 47.48 1,362,417 +2.42(+5.37%)
Feb 04, 2009 43.71 46.52 43.71 45.06 1,152,338 +1.17(+2.67%)
Feb 03, 2009 43.07 44.20 42.27 43.89 997,528 +1.17(+2.74%)
Feb 02, 2009 41.28 42.88 40.31 42.72 1,419,074 +0.61(+1.45%)
Jan 30, 2009 44.56 44.92 41.62 42.11 0 -2.21(-4.99%)
Jan 29, 2009 45.52 45.52 43.86 44.32 1,082,560 -2.27(-4.87%)
Jan 28, 2009 46.74 47.18 45.54 46.59 1,716,495 +1.21(+2.67%)
Jan 27, 2009 44.83 45.90 43.67 45.38 1,045,757 +1.08(+2.44%)
Jan 26, 2009 44.71 46.93 43.28 44.30 1,163,711 -0.59(-1.31%)
Jan 23, 2009 41.39 46.19 40.76 44.89 0 +1.93(+4.49%)
Jan 22, 2009 41.54 44.02 40.00 42.96 2,339,970 +1.02(+2.43%)
Jan 21, 2009 43.56 46.49 40.70 41.94 5,857,073 +3.06(+7.87%)
Jan 20, 2009 40.42 40.42 38.45 38.88 1,640,793 -1.96(-4.80%)
Jan 16, 2009 39.90 41.56 39.20 40.84 0 +1.44(+3.65%)
Jan 15, 2009 37.74 40.51 37.74 39.40 1,698,946 +0.65(+1.68%)
Jan 14, 2009 39.82 40.05 37.63 38.75 1,265,593 -1.63(-4.04%)
Jan 13, 2009 39.52 41.04 39.24 40.38 1,191,746 +0.47(+1.18%)
Jan 12, 2009 43.68 43.68 39.50 39.91 1,329,229 -4.02(-9.15%)
Jan 09, 2009 44.23 44.82 41.44 43.93 1,146,153 -0.95(-2.12%)
Jan 08, 2009 41.68 45.51 41.54 44.88 1,635,516 +3.09(+7.39%)
Jan 07, 2009 45.01 45.01 41.00 41.79 1,610,421 -4.45(-9.62%)
Jan 06, 2009 44.14 47.67 44.14 46.24 1,195,457 +2.28(+5.19%)
Jan 05, 2009 43.08 44.93 42.31 43.96 1,241,105 +0.59(+1.36%)
Jan 02, 2009 40.93 43.58 40.15 43.37 0 +2.82(+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.