Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 52.95 54.83 51.98 54.35 1,164,116 +2.41(+4.64%)
Mar 30, 2009 50.98 53.08 50.88 51.94 809,558 -2.28(-4.21%)
Mar 26, 2009 54.79 55.25 53.58 54.22 917,745 +0.22(+0.41%)
Mar 25, 2009 51.86 54.00 51.68 54.00 1,190,893 +1.62(+3.09%)
Mar 24, 2009 51.16 53.17 50.80 52.38 816,548 +0.03(+0.06%)
Mar 23, 2009 53.51 53.84 52.01 52.35 1,348,142 +0.65(+1.26%)
Mar 20, 2009 51.03 52.29 50.86 51.70 936,915 +0.38(+0.74%)
Mar 19, 2009 49.21 51.90 49.05 51.32 1,881,249 +4.20(+8.91%)
Mar 18, 2009 43.85 47.12 41.24 47.12 2,070,543 +2.54(+5.70%)
Mar 17, 2009 45.45 45.97 43.81 44.58 906,377 -1.69(-3.65%)
Mar 16, 2009 46.15 47.10 45.71 46.27 647,430 +0.17(+0.37%)
Mar 13, 2009 46.93 47.15 45.90 46.10 527,034 +0.24(+0.52%)
Mar 12, 2009 45.04 45.88 44.97 45.86 702,725 +0.73(+1.62%)
Mar 11, 2009 44.36 45.88 44.10 45.13 1,089,195 +1.79(+4.13%)
Mar 10, 2009 47.41 47.41 42.59 43.34 1,722,955 -3.48(-7.43%)
Mar 09, 2009 47.37 47.69 46.01 46.82 1,156,751 -1.05(-2.19%)
Mar 06, 2009 48.48 48.97 47.06 47.87 1,196,960 +0.14(+0.29%)
Mar 05, 2009 45.18 47.88 44.84 47.73 1,417,956 +3.13(+7.02%)
Mar 04, 2009 45.37 46.03 44.16 44.60 1,288,220 +1.13(+2.60%)
Mar 02, 2009 45.02 45.18 42.85 43.47 1,219,580 -2.01(-4.42%)
Feb 27, 2009 44.74 45.93 43.80 45.48 1,699,730 +1.38(+3.13%)
Feb 26, 2009 43.59 44.79 43.19 44.10 1,173,353 -0.41(-0.92%)
Feb 25, 2009 44.94 45.94 44.49 44.51 1,333,576 -0.96(-2.11%)
Feb 24, 2009 48.34 48.43 45.26 45.47 1,638,292 -3.60(-7.34%)
Feb 23, 2009 49.05 49.89 47.84 49.07 875,749 -1.01(-2.02%)
Feb 20, 2009 49.22 50.75 48.28 50.08 1,467,745 +2.08(+4.33%)
Feb 19, 2009 49.50 49.75 47.88 48.00 1,010,283 -1.45(-2.93%)
Feb 18, 2009 49.42 49.59 47.91 49.45 962,221 -0.63(-1.26%)
Feb 17, 2009 48.41 50.89 48.33 50.08 1,726,976 +2.30(+4.81%)
Feb 13, 2009 47.42 48.47 47.11 47.78 531,099 -1.18(-2.41%)
Feb 12, 2009 47.90 49.30 47.41 48.96 1,128,613 -0.40(-0.81%)
Feb 11, 2009 45.52 49.36 44.83 49.36 1,836,878 +5.29(+12.00%)
Feb 10, 2009 45.71 45.84 43.37 44.07 698,473 -0.51(-1.14%)
Feb 09, 2009 46.29 46.37 44.16 44.58 606,165 -2.03(-4.36%)
Feb 06, 2009 44.61 46.65 44.35 46.61 847,204 +1.64(+3.65%)
Feb 05, 2009 45.03 45.32 44.46 44.97 942,396 +0.83(+1.88%)
Feb 04, 2009 44.28 45.00 43.35 44.14 771,770 +0.70(+1.61%)
Feb 03, 2009 43.50 43.98 42.58 43.44 733,323 +1.07(+2.53%)
Feb 02, 2009 43.36 44.23 42.37 42.37 1,038,944 -2.09(-4.70%)
Jan 30, 2009 46.05 46.49 43.70 44.46 1,132,724 -1.29(-2.82%)
Jan 29, 2009 42.56 45.81 42.00 45.75 1,658,504 +3.36(+7.93%)
Jan 28, 2009 44.19 44.22 42.13 42.39 1,374,862 -0.61(-1.42%)
Jan 27, 2009 43.65 44.09 42.57 43.00 802,428 +0.08(+0.19%)
Jan 26, 2009 43.64 44.95 42.50 42.92 1,336,175 -0.10(-0.23%)
Jan 23, 2009 40.70 43.64 40.70 43.02 1,223,205 +2.51(+6.20%)
Jan 22, 2009 39.41 41.58 39.24 40.51 1,006,866 +0.49(+1.22%)
Jan 21, 2009 39.40 40.06 38.32 40.02 1,183,773 -0.59(-1.45%)
Jan 20, 2009 40.19 42.30 39.78 40.61 1,697,012 -1.49(-3.54%)
Jan 16, 2009 41.36 42.38 40.78 42.10 1,291,262 +2.32(+5.83%)
Jan 15, 2009 38.09 40.31 37.00 39.78 1,044,869 +1.49(+3.89%)
Jan 14, 2009 37.83 39.00 36.71 38.29 1,413,027 -1.06(-2.69%)
Jan 13, 2009 37.57 39.72 37.09 39.35 1,227,380 +2.59(+7.05%)
Jan 12, 2009 39.75 39.75 36.24 36.76 1,558,225 -4.05(-9.92%)
Jan 09, 2009 42.21 42.63 40.64 40.81 693,487 -1.84(-4.31%)
Jan 08, 2009 42.42 43.49 41.84 42.65 1,153,384 +1.85(+4.53%)
Jan 07, 2009 43.41 43.41 40.56 40.80 981,218 -2.19(-5.09%)
Jan 06, 2009 42.20 44.15 41.15 42.99 1,207,196 +2.12(+5.19%)
Jan 05, 2009 42.62 42.62 40.01 40.87 1,533,042 -2.39(-5.52%)
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.