Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.12 27.77 26.97 27.33 6,454,159 +0.66(+2.48%)
Mar 30, 2009 26.92 27.30 25.90 26.67 5,921,070 -0.96(-3.49%)
Mar 26, 2009 27.10 27.72 26.76 27.63 6,629,170 +0.78(+2.89%)
Mar 25, 2009 27.17 27.58 26.50 26.86 7,380,323 -0.01(-0.02%)
Mar 24, 2009 27.12 27.70 26.85 26.86 6,466,501 -0.65(-2.36%)
Mar 23, 2009 26.62 27.56 26.60 27.51 6,864,160 +1.16(+4.41%)
Mar 20, 2009 27.01 27.14 26.24 26.35 9,081,484 -0.38(-1.42%)
Mar 19, 2009 27.09 27.16 26.19 26.73 8,439,764 -0.11(-0.40%)
Mar 18, 2009 26.44 27.01 25.61 26.84 9,442,979 +0.28(+1.07%)
Mar 17, 2009 26.10 26.58 25.74 26.56 7,646,579 +0.53(+2.04%)
Mar 16, 2009 25.36 26.58 25.01 26.03 10,251,230 +0.72(+2.86%)
Mar 13, 2009 25.19 25.44 24.79 25.30 0 +0.39(+1.55%)
Mar 12, 2009 24.12 24.99 23.84 24.92 14,827,930 +0.74(+3.06%)
Mar 11, 2009 25.30 25.62 23.13 24.18 21,376,220 -1.42(-5.53%)
Mar 10, 2009 26.97 27.70 25.45 25.59 17,756,518 -0.81(-3.06%)
Mar 09, 2009 26.62 27.10 26.04 26.40 6,134,222 -0.49(-1.81%)
Mar 06, 2009 26.82 27.70 26.07 26.89 0 +0.30(+1.11%)
Mar 05, 2009 27.31 27.31 26.19 26.59 10,357,355 -0.98(-3.54%)
Mar 04, 2009 27.09 27.98 27.03 27.57 9,787,155 -0.42(-1.51%)
Mar 02, 2009 27.84 28.61 27.80 27.99 9,003,574 -0.45(-1.57%)
Feb 27, 2009 28.34 28.99 27.70 28.43 0 -0.40(-1.38%)
Feb 26, 2009 29.60 30.05 28.72 28.83 6,506,153 -0.53(-1.80%)
Feb 25, 2009 29.22 29.84 28.77 29.36 7,625,469 +0.04(+0.12%)
Feb 24, 2009 28.10 29.61 27.81 29.33 8,609,191 +1.43(+5.14%)
Feb 23, 2009 28.59 29.43 27.78 27.89 7,786,783 -0.98(-3.38%)
Feb 20, 2009 29.52 29.72 28.03 28.87 9,152,737 -1.05(-3.50%)
Feb 19, 2009 29.84 30.24 29.59 29.92 6,492,125 +0.34(+1.16%)
Feb 18, 2009 30.26 30.34 29.28 29.57 6,283,981 -0.79(-2.60%)
Feb 17, 2009 31.63 31.70 30.13 30.36 7,964,206 -1.97(-6.09%)
Feb 13, 2009 32.21 32.81 32.15 32.33 5,131,761 -0.07(-0.20%)
Feb 12, 2009 33.43 33.48 31.54 32.40 7,057,901 -1.13(-3.38%)
Feb 11, 2009 33.85 34.17 33.03 33.53 5,224,141 -0.19(-0.57%)
Feb 10, 2009 34.32 34.80 33.42 33.72 7,222,312 -0.86(-2.49%)
Feb 09, 2009 34.74 35.32 34.19 34.58 4,408,083 -0.23(-0.66%)
Feb 06, 2009 34.27 35.24 34.04 34.81 6,229,554 +0.42(+1.23%)
Feb 05, 2009 34.22 35.07 33.72 34.39 9,987,251 -0.34(-0.99%)
Feb 04, 2009 34.42 35.12 34.19 34.73 6,168,048 +0.55(+1.60%)
Feb 03, 2009 33.31 34.37 33.12 34.19 5,607,807 +0.89(+2.66%)
Feb 02, 2009 32.28 33.54 32.05 33.30 7,140,858 +0.65(+1.99%)
Jan 30, 2009 34.91 34.91 32.41 32.65 0 -1.30(-3.83%)
Jan 29, 2009 34.24 35.07 33.76 33.95 5,707,702 -0.52(-1.50%)
Jan 28, 2009 33.90 34.76 33.21 34.47 6,128,737 +1.08(+3.25%)
Jan 27, 2009 34.31 34.47 33.25 33.38 7,835,527 -0.64(-1.89%)
Jan 26, 2009 33.00 34.47 32.78 34.03 6,750,024 +1.12(+3.40%)
Jan 23, 2009 31.92 33.07 31.32 32.91 6,123,600 +0.46(+1.43%)
Jan 22, 2009 31.69 32.91 31.37 32.44 6,568,785 +0.44(+1.37%)
Jan 21, 2009 31.68 32.20 30.57 32.01 8,197,869 +0.30(+0.95%)
Jan 20, 2009 32.87 34.32 31.60 31.70 6,944,503 -1.29(-3.92%)
Jan 16, 2009 32.59 33.45 32.17 33.00 0 +1.06(+3.32%)
Jan 15, 2009 31.66 32.14 31.13 31.94 6,569,011 +0.17(+0.55%)
Jan 14, 2009 31.67 31.91 30.46 31.76 6,927,726 -0.30(-0.94%)
Jan 13, 2009 32.79 33.23 31.79 32.07 7,214,859 -0.81(-2.47%)
Jan 12, 2009 32.71 33.72 32.61 32.88 4,803,129 +0.26(+0.79%)
Jan 09, 2009 33.82 33.82 32.46 32.62 4,657,651 -0.71(-2.13%)
Jan 08, 2009 33.23 33.44 32.68 33.33 8,017,884 +0.08(+0.24%)
Jan 07, 2009 34.11 34.35 33.07 33.25 5,553,246 -1.32(-3.83%)
Jan 06, 2009 34.74 35.52 34.28 34.58 6,103,445 +0.05(+0.14%)
Jan 05, 2009 34.32 34.78 34.04 34.53 4,402,141 +0.10(+0.30%)
Jan 02, 2009 33.57 34.65 33.06 34.43 0 +0.94(+2.81%)
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.