Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 41.25 41.47 40.37 40.99 1,284,392 -0.06(-0.16%)
Mar 30, 2009 41.17 41.54 40.49 41.05 1,241,029 -1.35(-3.18%)
Mar 26, 2009 42.55 42.77 42.04 42.40 3,824,928 +0.53(+1.27%)
Mar 25, 2009 41.93 42.67 40.71 41.87 2,165,755 +0.16(+0.38%)
Mar 24, 2009 41.81 42.78 41.58 41.71 1,912,506 -0.56(-1.32%)
Mar 23, 2009 40.92 42.27 40.84 42.27 1,275,353 +2.43(+6.09%)
Mar 20, 2009 41.13 41.42 39.47 39.85 2,122,781 -0.61(-1.51%)
Mar 19, 2009 40.36 41.30 40.23 40.46 1,658,658 +0.05(+0.12%)
Mar 18, 2009 38.92 40.96 38.53 40.41 2,254,195 +1.53(+3.94%)
Mar 17, 2009 37.59 38.88 37.57 38.88 1,695,626 +1.36(+3.62%)
Mar 16, 2009 38.81 39.01 37.49 37.52 1,565,718 -0.94(-2.44%)
Mar 13, 2009 38.17 38.72 37.62 38.46 0 +0.33(+0.87%)
Mar 12, 2009 36.42 38.34 36.29 38.13 1,424,582 +1.68(+4.61%)
Mar 11, 2009 36.51 37.09 36.14 36.45 1,284,167 +0.15(+0.42%)
Mar 10, 2009 34.77 36.35 34.66 36.30 1,857,897 +1.84(+5.35%)
Mar 09, 2009 33.86 34.74 33.85 34.46 2,554,575 +0.26(+0.76%)
Mar 06, 2009 34.73 35.10 33.06 34.20 0 -0.30(-0.87%)
Mar 05, 2009 34.73 35.77 34.14 34.50 2,052,352 -0.92(-2.59%)
Mar 04, 2009 34.88 35.97 34.17 35.42 1,688,403 -0.07(-0.20%)
Mar 02, 2009 36.55 37.13 35.40 35.49 1,521,184 -1.76(-4.72%)
Feb 27, 2009 36.77 38.00 36.37 37.25 0 +0.24(+0.66%)
Feb 26, 2009 38.75 39.01 36.74 37.00 1,885,583 -1.43(-3.72%)
Feb 25, 2009 37.87 39.22 37.55 38.43 2,669,947 +0.42(+1.10%)
Feb 24, 2009 36.79 38.15 36.09 38.02 1,867,472 +1.46(+4.01%)
Feb 23, 2009 38.30 38.68 36.39 36.55 1,812,666 -1.67(-4.37%)
Feb 20, 2009 37.36 38.73 37.29 38.23 2,107,912 +0.16(+0.41%)
Feb 19, 2009 38.07 38.80 37.73 38.07 1,452,756 +0.38(+1.01%)
Feb 18, 2009 38.18 38.32 37.17 37.69 2,032,268 -0.24(-0.62%)
Feb 17, 2009 37.19 38.50 36.79 37.92 3,271,830 -0.05(-0.13%)
Feb 13, 2009 38.76 39.12 37.77 37.97 2,070,826 -0.83(-2.13%)
Feb 12, 2009 38.48 38.99 37.59 38.80 2,687,855 +0.14(+0.35%)
Feb 11, 2009 39.34 40.59 37.54 38.66 3,204,160 -0.27(-0.68%)
Feb 10, 2009 40.84 40.96 38.79 38.93 2,878,371 -2.03(-4.96%)
Feb 09, 2009 41.86 41.94 40.42 40.96 1,954,363 -1.00(-2.39%)
Feb 06, 2009 40.96 43.05 40.96 41.96 2,377,420 +1.11(+2.72%)
Feb 05, 2009 39.90 41.14 39.73 40.85 1,673,171 +0.85(+2.14%)
Feb 04, 2009 40.21 40.96 39.35 40.00 1,337,884 -0.49(-1.21%)
Feb 03, 2009 38.94 40.75 38.92 40.49 1,383,686 +1.69(+4.37%)
Feb 02, 2009 39.67 40.19 38.66 38.79 2,244,921 -1.41(-3.52%)
Jan 30, 2009 41.17 41.27 39.60 40.21 0 -0.54(-1.32%)
Jan 29, 2009 41.33 42.14 40.50 40.74 1,376,041 -1.23(-2.92%)
Jan 28, 2009 41.25 42.77 40.86 41.97 1,124,493 +1.68(+4.17%)
Jan 27, 2009 40.11 40.54 39.30 40.29 1,158,804 +0.26(+0.65%)
Jan 26, 2009 39.87 40.91 38.99 40.03 1,294,018 +0.77(+1.96%)
Jan 23, 2009 38.63 40.09 38.23 39.27 2,062,048 -0.23(-0.58%)
Jan 22, 2009 38.61 40.08 37.77 39.50 2,258,254 +0.39(+1.01%)
Jan 21, 2009 37.49 39.15 36.31 39.10 2,397,611 +1.67(+4.45%)
Jan 20, 2009 39.93 39.93 37.32 37.44 2,079,547 -2.85(-7.07%)
Jan 16, 2009 39.78 40.54 38.91 40.28 0 +1.08(+2.76%)
Jan 15, 2009 38.76 39.75 38.06 39.20 2,365,738 +0.41(+1.05%)
Jan 14, 2009 35.10 38.99 35.10 38.79 4,650,848 +2.38(+6.52%)
Jan 13, 2009 36.74 36.95 35.87 36.42 1,347,163 +0.19(+0.52%)
Jan 12, 2009 36.88 36.97 35.88 36.23 1,611,277 -1.09(-2.92%)
Jan 09, 2009 39.22 39.22 37.18 37.32 1,585,304 -1.87(-4.78%)
Jan 08, 2009 39.47 39.47 38.14 39.19 1,951,498 -0.60(-1.51%)
Jan 07, 2009 40.54 40.54 39.28 39.80 1,362,907 -1.66(-4.02%)
Jan 06, 2009 40.91 41.61 40.32 41.46 1,757,132 +0.55(+1.35%)
Jan 05, 2009 40.13 40.91 39.90 40.91 1,472,260 +0.09(+0.23%)
Jan 02, 2009 39.83 40.95 38.89 40.82 1,577,162 +1.51(+3.83%)
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.