Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 32.64 33.27 32.26 32.64 1,042,464 +0.23(+0.71%)
Mar 30, 2009 33.44 33.44 32.03 32.41 1,302,042 -2.64(-7.53%)
Mar 26, 2009 33.80 35.05 33.78 35.05 1,191,005 +1.36(+4.04%)
Mar 25, 2009 33.61 34.52 32.85 33.69 1,103,453 +0.57(+1.72%)
Mar 24, 2009 32.86 33.49 32.82 33.12 1,137,245 -0.16(-0.48%)
Mar 23, 2009 32.71 33.29 32.48 33.28 1,442,063 +1.87(+5.95%)
Mar 20, 2009 32.21 32.60 31.19 31.41 2,098,597 -0.57(-1.77%)
Mar 19, 2009 32.71 33.03 31.82 31.98 1,618,220 -0.74(-2.28%)
Mar 18, 2009 31.79 33.17 31.20 32.72 1,961,685 +0.93(+2.93%)
Mar 17, 2009 31.31 31.79 30.32 31.79 1,614,836 +0.73(+2.35%)
Mar 16, 2009 30.64 31.88 30.61 31.06 2,469,805 +0.67(+2.20%)
Mar 13, 2009 30.74 31.05 29.92 30.39 0 -0.33(-1.07%)
Mar 12, 2009 30.21 30.85 29.77 30.72 1,596,418 +0.52(+1.72%)
Mar 11, 2009 29.99 30.61 29.76 30.20 1,464,324 +0.37(+1.24%)
Mar 10, 2009 28.42 29.88 28.09 29.83 2,113,411 +1.98(+7.11%)
Mar 09, 2009 27.99 28.75 27.67 27.85 1,248,616 -0.50(-1.76%)
Mar 06, 2009 28.65 29.94 27.75 28.35 0 +0.38(+1.36%)
Mar 05, 2009 28.93 28.93 27.83 27.97 1,994,890 -1.66(-5.60%)
Mar 04, 2009 29.21 30.05 28.78 29.63 1,655,687 +0.62(+2.14%)
Mar 02, 2009 30.45 30.58 28.89 29.01 2,231,986 -2.19(-7.02%)
Feb 27, 2009 31.64 31.96 31.01 31.20 0 -1.03(-3.20%)
Feb 26, 2009 33.34 33.72 32.00 32.23 1,687,438 -0.95(-2.86%)
Feb 25, 2009 34.34 34.41 32.98 33.18 1,480,770 -1.37(-3.97%)
Feb 24, 2009 34.18 34.78 33.67 34.55 1,599,594 +0.67(+1.98%)
Feb 23, 2009 35.36 35.71 33.82 33.88 2,025,531 -1.17(-3.34%)
Feb 20, 2009 35.16 35.72 34.40 35.05 2,677,712 -0.78(-2.18%)
Feb 19, 2009 36.08 36.61 35.71 35.83 1,442,469 +0.01(+0.03%)
Feb 18, 2009 35.86 36.20 35.27 35.82 1,794,714 +0.14(+0.39%)
Feb 17, 2009 35.89 36.43 35.09 35.68 1,872,853 -1.48(-3.98%)
Feb 13, 2009 36.20 37.35 35.95 37.16 1,207,957 +0.77(+2.12%)
Feb 12, 2009 36.22 36.45 35.13 36.39 1,341,902 -0.38(-1.03%)
Feb 11, 2009 37.16 37.34 36.27 36.77 1,287,773 -0.32(-0.86%)
Feb 10, 2009 38.80 39.24 36.81 37.09 1,495,988 -1.90(-4.87%)
Feb 09, 2009 38.67 39.28 38.34 38.99 1,500,838 +0.09(+0.23%)
Feb 06, 2009 38.25 39.13 38.03 38.90 1,719,133 +0.79(+2.07%)
Feb 05, 2009 37.42 38.19 37.26 38.11 2,970,567 +0.47(+1.25%)
Feb 04, 2009 38.99 38.99 36.77 37.64 2,877,986 -1.30(-3.34%)
Feb 03, 2009 37.40 38.98 36.50 38.94 3,951,178 +3.77(+10.72%)
Feb 02, 2009 35.67 35.90 34.27 35.17 3,047,122 -2.51(-6.66%)
Jan 30, 2009 37.85 38.41 37.09 37.68 0 -0.02(-0.05%)
Jan 29, 2009 39.49 39.49 37.57 37.70 1,058,079 -2.09(-5.25%)
Jan 28, 2009 38.82 40.25 38.55 39.79 1,748,214 +1.60(+4.19%)
Jan 27, 2009 37.92 38.62 37.59 38.19 1,320,057 +0.54(+1.43%)
Jan 26, 2009 37.10 38.16 37.08 37.65 1,089,332 +0.76(+2.06%)
Jan 23, 2009 36.34 37.51 35.91 36.89 1,010,864 +0.04(+0.11%)
Jan 22, 2009 36.47 37.34 35.80 36.85 864,247 -0.05(-0.14%)
Jan 21, 2009 35.73 36.96 35.59 36.90 1,132,055 +1.27(+3.56%)
Jan 20, 2009 36.88 37.34 35.60 35.63 1,298,570 -1.63(-4.37%)
Jan 16, 2009 37.55 37.64 36.36 37.26 1,537,495 +0.76(+2.08%)
Jan 15, 2009 36.05 36.76 35.20 36.50 1,056,911 +0.30(+0.83%)
Jan 14, 2009 36.08 36.88 35.80 36.20 1,216,024 -0.79(-2.14%)
Jan 13, 2009 38.80 38.80 36.70 36.99 1,989,226 -1.84(-4.74%)
Jan 12, 2009 39.43 39.43 38.50 38.83 988,879 -0.21(-0.54%)
Jan 09, 2009 38.64 39.40 37.25 39.04 2,223,457 -0.46(-1.16%)
Jan 08, 2009 40.22 40.22 39.30 39.50 2,006,072 -0.80(-1.99%)
Jan 07, 2009 41.41 41.41 39.95 40.30 1,354,182 -1.65(-3.93%)
Jan 06, 2009 41.44 42.14 40.69 41.95 1,853,437 +0.86(+2.09%)
Jan 05, 2009 40.49 41.45 40.20 41.09 811,012 +0.29(+0.71%)
Jan 02, 2009 39.25 40.88 38.57 40.80 0 +1.71(+4.37%)
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.