Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.49 28.29 27.30 27.83 12,833,994 +0.60(+2.20%)
Mar 30, 2009 27.83 27.95 26.91 27.23 8,571,228 -1.33(-4.66%)
Mar 26, 2009 27.62 28.62 27.44 28.56 13,041,003 +1.12(+4.10%)
Mar 25, 2009 27.34 28.41 26.73 27.44 14,019,702 +0.40(+1.49%)
Mar 24, 2009 27.12 27.68 26.90 27.03 8,872,948 -0.57(-2.07%)
Mar 23, 2009 26.82 27.65 26.79 27.60 12,920,953 +1.90(+7.38%)
Mar 20, 2009 26.51 26.63 25.52 25.71 15,143,204 -0.86(-3.24%)
Mar 19, 2009 27.46 27.53 26.38 26.57 12,495,530 -0.97(-3.52%)
Mar 18, 2009 27.02 27.84 26.69 27.54 11,156,421 +0.25(+0.90%)
Mar 17, 2009 26.54 27.30 26.54 27.29 8,893,424 +0.72(+2.72%)
Mar 16, 2009 27.13 27.20 26.50 26.57 9,232,283 -0.30(-1.10%)
Mar 13, 2009 27.04 27.14 26.48 26.87 0 +0.00(+0.00%)
Mar 12, 2009 26.33 26.88 25.81 26.87 11,080,154 +0.67(+2.56%)
Mar 11, 2009 25.11 26.40 25.11 26.19 14,714,117 +0.73(+2.88%)
Mar 10, 2009 23.56 25.49 23.39 25.46 19,117,292 +1.91(+8.13%)
Mar 09, 2009 23.12 23.76 23.06 23.55 12,775,258 +0.13(+0.57%)
Mar 06, 2009 23.98 24.22 22.87 23.41 0 -0.38(-1.60%)
Mar 05, 2009 24.36 24.64 23.53 23.79 14,686,293 -1.29(-5.15%)
Mar 04, 2009 24.56 25.43 24.40 25.09 16,152,686 +1.11(+4.65%)
Mar 02, 2009 24.97 25.29 23.93 23.97 14,502,119 -1.47(-5.79%)
Feb 27, 2009 25.55 25.95 25.28 25.44 0 -0.49(-1.88%)
Feb 26, 2009 26.42 26.57 25.91 25.93 11,482,234 -0.16(-0.60%)
Feb 25, 2009 26.33 26.56 25.76 26.09 15,307,338 -0.44(-1.67%)
Feb 24, 2009 25.59 26.65 25.38 26.53 14,758,729 +1.11(+4.38%)
Feb 23, 2009 26.62 26.64 25.39 25.42 12,107,583 -1.03(-3.89%)
Feb 20, 2009 26.22 26.83 25.99 26.45 15,597,531 +0.10(+0.38%)
Feb 19, 2009 26.07 26.89 26.07 26.34 9,924,743 -0.04(-0.15%)
Feb 18, 2009 26.45 26.63 26.09 26.38 8,868,789 +0.08(+0.31%)
Feb 17, 2009 27.14 27.14 26.18 26.30 15,602,097 -1.11(-4.05%)
Feb 13, 2009 28.07 28.07 27.32 27.41 8,673,049 -0.30(-1.10%)
Feb 12, 2009 27.98 28.04 26.98 27.72 15,316,323 -0.73(-2.57%)
Feb 11, 2009 28.71 28.95 28.15 28.45 10,542,731 +0.12(+0.41%)
Feb 10, 2009 29.87 30.01 28.17 28.33 12,457,299 -1.68(-5.60%)
Feb 09, 2009 29.10 30.32 29.01 30.01 12,885,257 +0.95(+3.28%)
Feb 06, 2009 28.64 29.35 28.51 29.06 9,566,537 +0.47(+1.63%)
Feb 05, 2009 28.04 28.75 27.74 28.59 9,539,215 +0.39(+1.40%)
Feb 04, 2009 28.79 29.09 28.07 28.20 8,513,962 -0.44(-1.55%)
Feb 03, 2009 28.43 28.74 27.90 28.64 13,912,652 +0.57(+2.02%)
Feb 02, 2009 29.28 29.41 27.82 28.08 16,321,471 -1.76(-5.89%)
Jan 30, 2009 31.39 31.51 29.56 29.84 0 -1.53(-4.88%)
Jan 29, 2009 30.86 32.01 30.52 31.37 14,701,510 +0.63(+2.04%)
Jan 28, 2009 30.20 30.98 29.84 30.74 11,007,450 +0.79(+2.65%)
Jan 27, 2009 29.81 30.23 29.52 29.95 8,514,892 +0.24(+0.80%)
Jan 26, 2009 29.70 30.26 29.37 29.71 9,348,467 +0.37(+1.25%)
Jan 23, 2009 29.40 29.77 29.01 29.34 10,249,054 -0.64(-2.15%)
Jan 22, 2009 29.76 30.27 29.30 29.98 8,633,984 -0.10(-0.33%)
Jan 21, 2009 30.29 30.40 29.26 30.08 10,624,148 +0.18(+0.59%)
Jan 20, 2009 31.29 31.39 29.87 29.91 10,247,938 -1.39(-4.43%)
Jan 16, 2009 30.83 31.41 30.45 31.29 10,135,659 +0.69(+2.27%)
Jan 15, 2009 30.55 30.93 30.11 30.60 8,613,086 +0.07(+0.24%)
Jan 14, 2009 30.68 31.06 30.23 30.53 8,150,519 -0.67(-2.15%)
Jan 13, 2009 31.53 31.78 30.90 31.20 7,986,953 -0.46(-1.45%)
Jan 12, 2009 31.97 32.11 31.44 31.66 7,540,633 -0.37(-1.14%)
Jan 09, 2009 32.61 32.73 31.93 32.03 6,600,454 -0.47(-1.43%)
Jan 08, 2009 31.99 32.56 31.87 32.49 7,112,184 +0.28(+0.88%)
Jan 07, 2009 32.51 32.70 31.94 32.21 8,289,876 -0.62(-1.89%)
Jan 06, 2009 32.58 33.17 32.51 32.83 8,955,400 +0.38(+1.18%)
Jan 05, 2009 32.61 32.77 32.23 32.45 6,794,673 -0.38(-1.17%)
Jan 02, 2009 31.92 32.94 31.90 32.83 0 +0.92(+2.87%)
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.