Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.49 28.30 27.30 27.84 12,830,561 +0.60(+2.20%)
Mar 30, 2009 27.84 27.96 26.92 27.24 8,568,935 -1.33(-4.66%)
Mar 26, 2009 27.63 28.62 27.45 28.57 13,037,514 +1.13(+4.10%)
Mar 25, 2009 27.35 28.42 26.73 27.44 14,015,951 +0.40(+1.49%)
Mar 24, 2009 27.12 27.69 26.91 27.04 8,870,574 -0.57(-2.07%)
Mar 23, 2009 26.83 27.66 26.80 27.61 12,917,496 +1.90(+7.38%)
Mar 20, 2009 26.51 26.64 25.53 25.71 15,139,153 -0.86(-3.24%)
Mar 19, 2009 27.47 27.54 26.39 26.58 12,492,187 -0.97(-3.52%)
Mar 18, 2009 27.02 27.85 26.70 27.54 11,153,436 +0.25(+0.90%)
Mar 17, 2009 26.55 27.31 26.55 27.30 8,891,045 +0.72(+2.72%)
Mar 16, 2009 27.14 27.21 26.51 26.58 9,229,813 -0.30(-1.10%)
Mar 13, 2009 27.05 27.15 26.49 26.87 0 +0.00(+0.00%)
Mar 12, 2009 26.34 26.88 25.82 26.87 11,077,189 +0.67(+2.56%)
Mar 11, 2009 25.12 26.41 25.12 26.20 14,710,180 +0.73(+2.88%)
Mar 10, 2009 23.57 25.50 23.40 25.47 19,112,176 +1.91(+8.13%)
Mar 09, 2009 23.13 23.77 23.07 23.55 12,771,840 +0.13(+0.57%)
Mar 06, 2009 23.98 24.23 22.88 23.42 0 -0.38(-1.60%)
Mar 05, 2009 24.37 24.65 23.54 23.80 14,682,363 -1.29(-5.15%)
Mar 04, 2009 24.57 25.43 24.41 25.09 16,148,365 +1.11(+4.65%)
Mar 02, 2009 24.98 25.29 23.93 23.98 14,498,239 -1.47(-5.79%)
Feb 27, 2009 25.56 25.96 25.29 25.45 0 -0.49(-1.88%)
Feb 26, 2009 26.43 26.57 25.91 25.94 11,479,162 -0.16(-0.60%)
Feb 25, 2009 26.34 26.56 25.77 26.09 15,303,243 -0.44(-1.67%)
Feb 24, 2009 25.60 26.66 25.39 26.54 14,754,780 +1.11(+4.38%)
Feb 23, 2009 26.63 26.64 25.39 25.42 12,104,344 -1.03(-3.89%)
Feb 20, 2009 26.22 26.83 26.00 26.45 15,593,358 +0.10(+0.38%)
Feb 19, 2009 26.08 26.89 26.08 26.35 9,922,088 -0.04(-0.15%)
Feb 18, 2009 26.46 26.64 26.09 26.39 8,866,416 +0.08(+0.31%)
Feb 17, 2009 27.15 27.15 26.19 26.31 15,597,920 -1.11(-4.05%)
Feb 13, 2009 28.07 28.07 27.32 27.42 8,670,727 -0.31(-1.10%)
Feb 12, 2009 27.99 28.05 26.99 27.72 15,312,222 -0.73(-2.57%)
Feb 11, 2009 28.72 28.96 28.16 28.46 10,539,908 +0.12(+0.41%)
Feb 10, 2009 29.88 30.02 28.17 28.34 12,453,964 -1.68(-5.60%)
Feb 09, 2009 29.11 30.33 29.02 30.02 12,881,807 +0.95(+3.28%)
Feb 06, 2009 28.64 29.36 28.52 29.07 9,563,975 +0.47(+1.63%)
Feb 05, 2009 28.05 28.76 27.75 28.60 9,536,661 +0.39(+1.40%)
Feb 04, 2009 28.80 29.10 28.08 28.21 8,511,683 -0.44(-1.55%)
Feb 03, 2009 28.43 28.75 27.91 28.65 13,908,927 +0.57(+2.02%)
Feb 02, 2009 29.29 29.42 27.83 28.08 16,317,102 -1.76(-5.89%)
Jan 30, 2009 31.40 31.52 29.57 29.84 0 -1.53(-4.88%)
Jan 29, 2009 30.86 32.02 30.53 31.37 14,697,574 +0.63(+2.04%)
Jan 28, 2009 30.21 30.99 29.85 30.75 11,004,503 +0.79(+2.65%)
Jan 27, 2009 29.82 30.24 29.53 29.95 8,512,613 +0.24(+0.80%)
Jan 26, 2009 29.70 30.26 29.38 29.72 9,345,964 +0.37(+1.25%)
Jan 23, 2009 29.41 29.78 29.02 29.35 10,246,310 -0.64(-2.15%)
Jan 22, 2009 29.77 30.28 29.31 29.99 8,631,672 -0.10(-0.33%)
Jan 21, 2009 30.30 30.40 29.27 30.09 10,621,304 +0.18(+0.59%)
Jan 20, 2009 31.30 31.40 29.88 29.92 10,245,194 -1.39(-4.43%)
Jan 16, 2009 30.84 31.42 30.45 31.30 10,132,946 +0.69(+2.27%)
Jan 15, 2009 30.56 30.94 30.12 30.61 8,610,780 +0.07(+0.24%)
Jan 14, 2009 30.69 31.07 30.24 30.54 8,148,337 -0.67(-2.15%)
Jan 13, 2009 31.54 31.79 30.91 31.21 7,984,815 -0.46(-1.45%)
Jan 12, 2009 31.98 32.12 31.45 31.67 7,538,614 -0.37(-1.14%)
Jan 09, 2009 32.62 32.74 31.94 32.03 6,598,687 -0.47(-1.43%)
Jan 08, 2009 32.00 32.57 31.87 32.50 7,110,280 +0.28(+0.88%)
Jan 07, 2009 32.52 32.71 31.95 32.22 8,287,656 -0.62(-1.89%)
Jan 06, 2009 32.59 33.18 32.52 32.84 8,953,003 +0.38(+1.18%)
Jan 05, 2009 32.62 32.78 32.24 32.46 6,792,854 -0.38(-1.17%)
Jan 02, 2009 31.93 32.95 31.91 32.84 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.