Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 41.99 42.22 41.10 41.73 1,261,544 -0.07(-0.16%)
Mar 30, 2009 41.91 42.29 41.22 41.80 1,218,952 -1.37(-3.18%)
Mar 26, 2009 43.32 43.54 42.80 43.17 3,756,887 +0.54(+1.27%)
Mar 25, 2009 42.69 43.45 41.45 42.63 2,127,229 +0.16(+0.38%)
Mar 24, 2009 42.57 43.55 42.33 42.47 1,878,485 -0.57(-1.32%)
Mar 23, 2009 41.66 43.04 41.58 43.04 1,252,666 +2.47(+6.09%)
Mar 20, 2009 41.88 42.17 40.18 40.57 2,085,019 -0.62(-1.51%)
Mar 19, 2009 41.09 42.05 40.96 41.19 1,629,153 +0.05(+0.12%)
Mar 18, 2009 39.63 41.70 39.23 41.14 2,214,096 +1.56(+3.94%)
Mar 17, 2009 38.27 39.58 38.25 39.58 1,665,463 +1.38(+3.62%)
Mar 16, 2009 39.52 39.72 38.17 38.20 1,537,866 -0.96(-2.44%)
Mar 13, 2009 38.87 39.42 38.30 39.16 0 +0.34(+0.87%)
Mar 12, 2009 37.08 39.03 36.94 38.82 1,399,240 +1.71(+4.61%)
Mar 11, 2009 37.17 37.76 36.79 37.11 1,261,324 +0.15(+0.42%)
Mar 10, 2009 35.40 37.01 35.29 36.96 1,824,848 +1.88(+5.35%)
Mar 09, 2009 34.47 35.37 34.47 35.08 2,509,132 +0.26(+0.76%)
Mar 06, 2009 35.36 35.73 33.66 34.82 0 -0.31(-0.87%)
Mar 05, 2009 35.36 36.42 34.76 35.12 2,015,843 -0.94(-2.59%)
Mar 04, 2009 35.51 36.62 34.79 36.06 1,658,369 -0.07(-0.20%)
Mar 02, 2009 37.21 37.80 36.05 36.13 1,494,124 -1.79(-4.72%)
Feb 27, 2009 37.43 38.68 37.02 37.92 0 +0.25(+0.66%)
Feb 26, 2009 39.45 39.71 37.40 37.68 1,852,041 -1.45(-3.72%)
Feb 25, 2009 38.56 39.93 38.23 39.13 2,622,452 +0.42(+1.09%)
Feb 24, 2009 37.46 38.84 36.74 38.71 1,834,253 +1.49(+4.01%)
Feb 23, 2009 38.99 39.38 37.05 37.21 1,780,421 -1.70(-4.37%)
Feb 20, 2009 38.03 39.43 37.97 38.92 2,070,415 +0.16(+0.41%)
Feb 19, 2009 38.76 39.50 38.41 38.76 1,426,914 +0.39(+1.01%)
Feb 18, 2009 38.87 39.01 37.84 38.37 1,996,117 -0.24(-0.62%)
Feb 17, 2009 37.87 39.20 37.46 38.61 3,213,629 -0.05(-0.13%)
Feb 13, 2009 39.46 39.83 38.46 38.66 2,033,989 -0.84(-2.13%)
Feb 12, 2009 39.18 39.70 38.27 39.50 2,640,042 +0.14(+0.35%)
Feb 11, 2009 40.05 41.33 38.22 39.36 3,147,163 -0.27(-0.68%)
Feb 10, 2009 41.58 41.70 39.49 39.63 2,827,168 -2.07(-4.96%)
Feb 09, 2009 42.61 42.70 41.15 41.70 1,919,598 -1.02(-2.39%)
Feb 06, 2009 41.70 43.83 41.70 42.72 2,335,129 +1.13(+2.72%)
Feb 05, 2009 40.63 41.88 40.45 41.59 1,643,408 +0.87(+2.14%)
Feb 04, 2009 40.93 41.70 40.06 40.72 1,314,085 -0.50(-1.21%)
Feb 03, 2009 39.64 41.49 39.63 41.22 1,359,072 +1.72(+4.37%)
Feb 02, 2009 40.39 40.92 39.36 39.49 2,204,987 -1.44(-3.52%)
Jan 30, 2009 41.92 42.02 40.32 40.93 0 -0.55(-1.32%)
Jan 29, 2009 42.07 42.90 41.23 41.48 1,351,563 -1.25(-2.92%)
Jan 28, 2009 41.99 43.54 41.60 42.73 1,104,490 +1.71(+4.17%)
Jan 27, 2009 40.83 41.27 40.01 41.02 1,138,190 +0.26(+0.65%)
Jan 26, 2009 40.59 41.65 39.70 40.76 1,270,999 +0.78(+1.96%)
Jan 23, 2009 39.33 40.82 38.92 39.98 2,025,367 -0.23(-0.58%)
Jan 22, 2009 39.30 40.80 38.45 40.21 2,218,083 +0.40(+1.01%)
Jan 21, 2009 38.16 39.86 36.97 39.81 2,354,960 +1.70(+4.45%)
Jan 20, 2009 40.66 40.66 38.00 38.11 2,042,555 -2.90(-7.07%)
Jan 16, 2009 40.50 41.27 39.61 41.01 0 +1.10(+2.76%)
Jan 15, 2009 39.47 40.47 38.75 39.91 2,323,655 +0.42(+1.05%)
Jan 14, 2009 35.73 39.70 35.73 39.49 4,568,115 +2.42(+6.52%)
Jan 13, 2009 37.40 37.62 36.52 37.08 1,323,198 +0.19(+0.52%)
Jan 12, 2009 37.55 37.64 36.53 36.89 1,582,614 -1.11(-2.92%)
Jan 09, 2009 39.93 39.93 37.85 38.00 1,557,103 -1.91(-4.78%)
Jan 08, 2009 40.19 40.19 38.83 39.90 1,916,784 -0.61(-1.51%)
Jan 07, 2009 41.27 41.28 39.99 40.52 1,338,663 -1.70(-4.02%)
Jan 06, 2009 41.65 42.36 41.05 42.21 1,725,875 +0.56(+1.35%)
Jan 05, 2009 40.86 41.65 40.63 41.65 1,446,070 +0.09(+0.23%)
Jan 02, 2009 40.55 41.69 39.59 41.56 1,549,107 +1.53(+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.