Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 33.23 34.21 33.00 33.65 10,614,680 +0.72(+2.20%)
Mar 30, 2009 33.65 33.79 32.54 32.92 7,089,051 -1.61(-4.66%)
Mar 26, 2009 33.40 34.60 33.18 34.53 10,785,892 +1.36(+4.10%)
Mar 25, 2009 33.06 34.35 32.31 33.17 11,595,350 +0.49(+1.49%)
Mar 24, 2009 32.79 33.47 32.52 32.69 7,338,596 -0.69(-2.07%)
Mar 23, 2009 32.43 33.44 32.39 33.38 10,686,602 +2.29(+7.38%)
Mar 20, 2009 32.05 32.20 30.86 31.08 12,524,571 -1.04(-3.24%)
Mar 19, 2009 33.21 33.29 31.89 32.12 10,334,745 -1.17(-3.52%)
Mar 18, 2009 32.66 33.67 32.27 33.29 9,227,201 +0.30(+0.90%)
Mar 17, 2009 32.09 33.01 32.09 33.00 7,355,531 +0.87(+2.72%)
Mar 16, 2009 32.81 32.89 32.04 32.12 7,635,793 -0.36(-1.10%)
Mar 13, 2009 32.70 32.82 32.02 32.48 0 +0.00(+0.00%)
Mar 12, 2009 31.84 32.50 31.21 32.48 9,164,122 +0.81(+2.56%)
Mar 11, 2009 30.36 31.92 30.36 31.67 12,169,683 +0.89(+2.88%)
Mar 10, 2009 28.49 30.82 28.29 30.78 15,811,440 +2.31(+8.13%)
Mar 09, 2009 27.95 28.73 27.88 28.47 10,566,101 +0.16(+0.57%)
Mar 06, 2009 28.99 29.29 27.66 28.31 0 -0.46(-1.60%)
Mar 05, 2009 29.46 29.80 28.45 28.77 12,146,670 -1.56(-5.15%)
Mar 04, 2009 29.69 30.74 29.50 30.33 13,359,489 +1.35(+4.65%)
Mar 02, 2009 30.19 30.57 28.93 28.98 11,994,345 -1.78(-5.79%)
Feb 27, 2009 30.89 31.38 30.57 30.76 0 -0.59(-1.88%)
Feb 26, 2009 31.95 32.12 31.32 31.35 9,496,672 -0.19(-0.60%)
Feb 25, 2009 31.84 32.11 31.15 31.54 12,660,322 -0.53(-1.67%)
Feb 24, 2009 30.95 32.22 30.69 32.08 12,206,581 +1.35(+4.38%)
Feb 23, 2009 32.18 32.20 30.70 30.73 10,013,883 -1.25(-3.89%)
Feb 20, 2009 31.70 32.43 31.43 31.97 12,900,333 +0.12(+0.38%)
Feb 19, 2009 31.52 32.51 31.52 31.85 8,208,510 -0.05(-0.15%)
Feb 18, 2009 31.98 32.20 31.54 31.90 7,335,156 -0.19(-0.59%)
Feb 17, 2009 33.11 33.11 31.94 32.09 12,788,072 -1.35(-4.05%)
Feb 13, 2009 34.24 34.24 33.33 33.44 7,108,761 -0.37(-1.10%)
Feb 12, 2009 34.14 34.21 32.92 33.82 12,553,840 -0.89(-2.57%)
Feb 11, 2009 35.03 35.32 34.35 34.71 8,641,223 +0.14(+0.41%)
Feb 10, 2009 36.45 36.62 34.36 34.57 10,210,476 -2.05(-5.60%)
Feb 09, 2009 35.50 36.99 35.39 36.62 10,561,247 +1.16(+3.28%)
Feb 06, 2009 34.94 35.81 34.78 35.45 7,841,097 +0.57(+1.63%)
Feb 05, 2009 34.21 35.07 33.84 34.88 7,818,703 +0.48(+1.40%)
Feb 04, 2009 35.13 35.49 34.25 34.40 6,978,367 -0.54(-1.55%)
Feb 03, 2009 34.68 35.07 34.04 34.95 11,403,339 +0.69(+2.01%)
Feb 02, 2009 35.72 35.88 33.94 34.26 13,377,699 -2.15(-5.89%)
Jan 30, 2009 38.30 38.44 36.06 36.40 0 -1.87(-4.88%)
Jan 29, 2009 37.65 39.05 37.24 38.27 12,049,917 +0.76(+2.04%)
Jan 28, 2009 36.85 37.79 36.41 37.50 9,022,125 +0.97(+2.65%)
Jan 27, 2009 36.37 36.89 36.02 36.54 6,979,129 +0.29(+0.80%)
Jan 26, 2009 36.23 36.91 35.83 36.24 7,662,359 +0.45(+1.25%)
Jan 23, 2009 35.87 36.32 35.40 35.80 8,400,514 -0.78(-2.15%)
Jan 22, 2009 36.31 36.93 35.75 36.58 7,076,741 -0.12(-0.33%)
Jan 21, 2009 36.96 37.08 35.70 36.70 8,707,956 +0.22(+0.59%)
Jan 20, 2009 38.18 38.30 36.44 36.49 8,399,599 -1.69(-4.43%)
Jan 16, 2009 37.62 38.32 37.14 38.18 8,307,572 +0.85(+2.27%)
Jan 15, 2009 37.27 37.73 36.74 37.33 7,059,613 +0.09(+0.24%)
Jan 14, 2009 37.43 37.90 36.88 37.25 6,680,475 -0.82(-2.15%)
Jan 13, 2009 38.47 38.78 37.70 38.06 6,546,411 -0.56(-1.45%)
Jan 12, 2009 39.01 39.18 38.36 38.63 6,180,589 -0.45(-1.14%)
Jan 09, 2009 39.79 39.93 38.96 39.07 5,409,983 -0.57(-1.43%)
Jan 08, 2009 39.03 39.73 38.88 39.64 5,829,417 +0.35(+0.88%)
Jan 07, 2009 39.66 39.90 38.97 39.30 6,794,697 -0.76(-1.89%)
Jan 06, 2009 39.75 40.47 39.66 40.05 7,340,187 +0.47(+1.18%)
Jan 05, 2009 39.78 39.99 39.32 39.59 5,569,172 -0.47(-1.17%)
Jan 02, 2009 38.94 40.19 38.92 40.05 0 +1.12(+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.