Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.20 27.46 26.55 26.96 15,244,107 +0.05(+0.17%)
Mar 30, 2009 27.75 28.02 26.60 26.91 14,299,781 -2.38(-8.12%)
Mar 26, 2009 28.27 29.30 27.96 29.29 12,598,126 +1.21(+4.32%)
Mar 25, 2009 27.30 28.63 27.25 28.08 16,428,017 +0.73(+2.66%)
Mar 24, 2009 26.43 27.82 26.38 27.35 11,177,511 +0.45(+1.69%)
Mar 23, 2009 26.23 26.90 26.19 26.90 10,578,114 +2.23(+9.06%)
Mar 20, 2009 25.17 25.38 24.65 24.66 14,946,053 -0.48(-1.93%)
Mar 19, 2009 25.65 25.85 24.98 25.15 13,763,087 -0.42(-1.66%)
Mar 18, 2009 25.98 26.33 24.62 25.57 20,960,488 -0.52(-2.00%)
Mar 17, 2009 25.70 26.09 25.20 26.09 6,957,109 +0.46(+1.80%)
Mar 16, 2009 25.56 26.49 25.29 25.63 9,446,972 +0.33(+1.29%)
Mar 13, 2009 25.55 25.83 24.95 25.30 0 -0.17(-0.68%)
Mar 12, 2009 25.01 25.57 24.54 25.48 8,095,283 +0.27(+1.08%)
Mar 11, 2009 24.69 25.53 24.54 25.21 14,285,615 +0.20(+0.79%)
Mar 10, 2009 23.80 25.02 23.73 25.01 15,181,485 +1.52(+6.48%)
Mar 09, 2009 22.71 23.83 22.70 23.49 16,376,561 +0.68(+2.99%)
Mar 06, 2009 22.43 22.88 22.27 22.80 0 +0.54(+2.42%)
Mar 05, 2009 22.14 22.74 22.02 22.27 15,413,448 -0.70(-3.04%)
Mar 04, 2009 22.62 23.32 22.05 22.96 15,347,468 +0.58(+2.61%)
Mar 02, 2009 23.46 23.49 22.21 22.38 18,422,196 -1.44(-6.04%)
Feb 27, 2009 24.47 24.52 23.79 23.82 0 -1.15(-4.61%)
Feb 26, 2009 26.14 26.23 24.73 24.97 11,578,585 -0.72(-2.80%)
Feb 25, 2009 26.72 26.72 25.17 25.69 15,422,461 -1.16(-4.32%)
Feb 24, 2009 26.09 27.15 25.68 26.85 14,276,100 +0.74(+2.84%)
Feb 23, 2009 27.83 27.87 26.02 26.11 12,564,736 -1.40(-5.09%)
Feb 20, 2009 27.83 28.18 26.76 27.51 13,989,691 -0.95(-3.35%)
Feb 19, 2009 28.97 29.32 28.35 28.46 7,216,573 -0.31(-1.08%)
Feb 18, 2009 29.37 29.37 28.61 28.77 8,347,795 -0.34(-1.17%)
Feb 17, 2009 29.92 30.11 29.02 29.12 9,172,682 -1.55(-5.06%)
Feb 13, 2009 30.22 31.21 30.22 30.67 7,237,775 +0.47(+1.56%)
Feb 12, 2009 29.99 30.30 29.23 30.20 7,957,607 -0.36(-1.17%)
Feb 11, 2009 30.69 30.88 30.20 30.55 8,605,006 +0.09(+0.30%)
Feb 10, 2009 31.28 31.99 30.32 30.46 13,198,193 -1.96(-6.05%)
Feb 09, 2009 32.43 32.90 32.15 32.43 6,716,197 -0.09(-0.28%)
Feb 06, 2009 32.21 33.09 32.01 32.52 8,360,640 +0.15(+0.47%)
Feb 05, 2009 31.63 32.66 30.77 32.37 11,907,093 +0.57(+1.79%)
Feb 04, 2009 31.91 32.55 31.59 31.80 8,882,171 +0.23(+0.72%)
Feb 03, 2009 31.09 31.82 30.57 31.57 9,627,588 +0.97(+3.16%)
Feb 02, 2009 31.30 31.30 30.08 30.60 10,810,293 -1.13(-3.57%)
Jan 30, 2009 30.57 31.87 30.47 31.73 0 +1.20(+3.93%)
Jan 29, 2009 32.07 32.07 30.28 30.53 11,261,105 -1.90(-5.85%)
Jan 28, 2009 32.60 33.30 32.07 32.43 10,761,312 +0.02(+0.05%)
Jan 27, 2009 32.47 32.97 32.16 32.42 6,958,075 +0.16(+0.49%)
Jan 26, 2009 31.85 32.83 31.55 32.26 6,211,781 +0.77(+2.45%)
Jan 23, 2009 30.68 32.13 30.68 31.49 7,673,431 -0.21(-0.66%)
Jan 22, 2009 31.30 32.06 30.88 31.70 8,786,994 -0.01(-0.02%)
Jan 21, 2009 30.56 31.80 30.00 31.70 9,243,322 +1.43(+4.73%)
Jan 20, 2009 31.56 32.06 30.15 30.27 12,848,205 -1.58(-4.95%)
Jan 16, 2009 31.09 32.29 30.78 31.85 12,413,339 +1.13(+3.66%)
Jan 15, 2009 30.80 31.20 29.63 30.72 11,293,684 -0.18(-0.58%)
Jan 14, 2009 31.41 31.49 30.65 30.90 9,805,789 -0.95(-2.97%)
Jan 13, 2009 32.54 32.72 31.35 31.85 8,478,435 -0.96(-2.93%)
Jan 12, 2009 33.21 33.34 32.39 32.81 6,651,642 -0.53(-1.60%)
Jan 09, 2009 33.60 33.87 32.95 33.34 7,526,157 -0.25(-0.76%)
Jan 08, 2009 33.38 33.68 32.91 33.59 7,302,085 +0.02(+0.07%)
Jan 07, 2009 33.83 34.21 33.13 33.57 8,781,432 -1.16(-3.35%)
Jan 06, 2009 35.14 35.25 34.13 34.74 9,573,651 +0.11(+0.30%)
Jan 05, 2009 34.13 35.11 33.60 34.63 9,222,444 +0.69(+2.03%)
Jan 02, 2009 32.10 34.17 32.09 33.94 0 +1.94(+6.05%)
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.