Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 38.38 39.00 38.01 38.27 32,841,344 +0.25(+0.66%)
Mar 30, 2009 38.44 38.64 37.54 38.02 25,133,852 -1.92(-4.80%)
Mar 26, 2009 40.18 40.36 39.36 39.94 27,944,738 +0.27(+0.67%)
Mar 25, 2009 39.47 39.94 38.61 39.67 29,381,392 +0.42(+1.06%)
Mar 24, 2009 38.84 39.83 12.81 39.25 27,043,912 -0.10(-0.26%)
Mar 23, 2009 38.41 39.37 38.29 39.36 35,704,948 +2.53(+6.86%)
Mar 20, 2009 38.44 38.69 36.58 36.83 41,840,468 -1.82(-4.71%)
Mar 19, 2009 38.84 39.38 38.04 38.65 30,257,912 +0.75(+1.98%)
Mar 18, 2009 36.82 38.12 36.40 37.90 31,350,728 +0.73(+1.96%)
Mar 17, 2009 35.92 37.19 35.53 37.17 25,886,168 +1.35(+3.77%)
Mar 16, 2009 35.09 36.54 35.09 35.82 23,319,218 +0.02(+0.05%)
Mar 13, 2009 36.36 36.41 35.34 35.80 0 -0.28(-0.77%)
Mar 12, 2009 35.12 36.15 34.80 36.08 27,414,534 +1.24(+3.56%)
Mar 11, 2009 34.77 35.74 34.34 34.84 26,989,296 -0.18(-0.50%)
Mar 10, 2009 34.09 35.16 33.74 35.02 38,557,388 +1.85(+5.58%)
Mar 09, 2009 32.80 33.92 32.73 33.17 31,040,332 +0.01(+0.02%)
Mar 06, 2009 32.74 33.78 32.14 33.16 0 +1.03(+3.21%)
Mar 05, 2009 33.04 33.16 31.94 32.13 39,124,720 -1.60(-4.76%)
Mar 04, 2009 33.61 34.40 33.49 33.74 33,546,202 +0.89(+2.72%)
Mar 02, 2009 33.79 34.26 32.83 32.85 33,934,696 -1.71(-4.94%)
Feb 27, 2009 35.24 35.72 34.47 34.55 0 -1.42(-3.94%)
Feb 26, 2009 36.63 37.16 35.82 35.97 27,605,818 -0.17(-0.47%)
Feb 25, 2009 37.16 37.35 36.00 36.14 46,879,380 -1.01(-2.73%)
Feb 24, 2009 36.01 37.47 35.62 37.15 33,790,680 +1.33(+3.72%)
Feb 23, 2009 37.56 38.05 35.61 35.82 33,050,688 -1.21(-3.27%)
Feb 20, 2009 37.27 37.68 36.27 37.03 34,942,036 -0.92(-2.41%)
Feb 19, 2009 37.56 38.54 37.56 37.95 17,860,936 +0.32(+0.85%)
Feb 18, 2009 37.84 38.25 37.34 37.63 22,075,306 -0.03(-0.09%)
Feb 17, 2009 38.26 38.66 37.63 37.67 33,092,650 -2.02(-5.09%)
Feb 13, 2009 39.67 40.26 35.86 39.69 19,072,498 -0.07(-0.19%)
Feb 12, 2009 39.81 39.87 38.67 39.76 30,286,214 -0.80(-1.96%)
Feb 11, 2009 40.68 41.04 40.00 40.56 27,294,828 +0.08(+0.20%)
Feb 10, 2009 42.32 42.82 40.16 40.48 35,406,992 -1.88(-4.43%)
Feb 09, 2009 42.35 43.00 41.88 42.36 26,169,870 -0.27(-0.64%)
Feb 06, 2009 41.31 42.69 41.14 42.63 23,463,044 +0.94(+2.25%)
Feb 05, 2009 40.68 41.79 40.39 41.69 26,239,998 +0.94(+2.30%)
Feb 04, 2009 41.14 41.51 40.41 40.75 21,187,278 -0.02(-0.06%)
Feb 03, 2009 40.16 40.86 39.81 40.77 21,980,068 +0.77(+1.92%)
Feb 02, 2009 39.57 40.32 39.34 40.01 21,866,096 -0.13(-0.33%)
Jan 30, 2009 41.15 41.38 39.94 40.14 0 -0.06(-0.14%)
Jan 29, 2009 41.27 41.37 40.19 40.19 27,727,348 -1.80(-4.30%)
Jan 28, 2009 41.54 42.13 40.96 42.00 25,750,632 +0.97(+2.36%)
Jan 27, 2009 40.57 41.34 40.31 41.03 23,953,884 +0.46(+1.12%)
Jan 26, 2009 40.65 41.20 39.91 40.57 24,638,958 +0.27(+0.66%)
Jan 23, 2009 38.93 40.47 38.80 40.31 23,589,456 +0.50(+1.24%)
Jan 22, 2009 39.79 40.39 38.86 39.81 25,170,176 -0.73(-1.80%)
Jan 21, 2009 38.95 40.69 38.94 40.54 27,918,938 +1.66(+4.27%)
Jan 20, 2009 40.37 41.09 38.70 38.88 28,260,372 -1.95(-4.78%)
Jan 16, 2009 41.02 41.51 40.06 40.83 27,402,056 +0.55(+1.37%)
Jan 15, 2009 39.67 40.55 38.84 40.28 33,908,248 +0.61(+1.55%)
Jan 14, 2009 40.30 40.51 39.17 39.66 26,634,794 -1.21(-2.97%)
Jan 13, 2009 40.17 41.38 40.17 40.88 25,264,118 +0.57(+1.41%)
Jan 12, 2009 41.11 41.33 40.09 40.31 24,941,908 -1.14(-2.75%)
Jan 09, 2009 42.05 42.12 41.09 41.44 24,919,180 -0.81(-1.91%)
Jan 08, 2009 41.89 42.60 41.67 42.25 20,015,982 +0.16(+0.38%)
Jan 07, 2009 43.49 43.86 41.74 42.09 22,532,436 -1.93(-4.38%)
Jan 06, 2009 44.14 44.65 43.44 44.02 27,944,200 +0.39(+0.90%)
Jan 05, 2009 43.35 44.60 43.11 43.63 29,789,568 +0.08(+0.18%)
Jan 02, 2009 42.25 43.99 41.88 43.55 24,094,928 +1.45(+3.45%)
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.