Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 39.16 39.73 38.62 38.94 5,019,442 +0.14(+0.36%)
Mar 30, 2009 38.81 39.33 38.25 38.80 3,796,274 -1.30(-3.24%)
Mar 26, 2009 38.45 40.16 38.20 40.10 8,451,800 +2.87(+7.71%)
Mar 25, 2009 36.30 37.50 36.25 37.23 5,899,247 +1.20(+3.33%)
Mar 24, 2009 35.05 36.41 35.03 36.03 10,691,155 +0.73(+2.07%)
Mar 23, 2009 35.30 35.33 35.13 35.30 7,266,742 -0.05(-0.14%)
Mar 20, 2009 36.38 36.46 35.19 35.35 6,591,884 -0.73(-2.04%)
Mar 19, 2009 36.73 36.73 35.85 36.09 3,990,889 -0.24(-0.67%)
Mar 18, 2009 35.32 36.63 34.86 36.33 4,754,626 +0.94(+2.66%)
Mar 17, 2009 34.83 35.39 34.05 35.39 3,380,871 +0.75(+2.17%)
Mar 16, 2009 34.00 35.46 33.71 34.64 5,441,067 +0.82(+2.42%)
Mar 13, 2009 35.10 35.10 33.50 33.82 0 -1.02(-2.93%)
Mar 12, 2009 33.60 35.33 33.20 34.84 6,144,628 +1.27(+3.78%)
Mar 11, 2009 34.75 34.99 33.52 33.57 4,523,939 -1.04(-3.00%)
Mar 10, 2009 34.27 34.67 33.56 34.61 5,267,188 +0.80(+2.37%)
Mar 09, 2009 34.50 34.62 33.64 33.81 5,181,952 -1.07(-3.07%)
Mar 06, 2009 36.01 36.60 34.31 34.88 0 -0.91(-2.54%)
Mar 05, 2009 36.65 37.10 35.62 35.79 5,094,962 -1.61(-4.30%)
Mar 04, 2009 36.86 38.13 35.96 37.40 4,880,700 -0.31(-0.82%)
Mar 02, 2009 38.93 39.27 37.60 37.71 7,750,048 -2.26(-5.65%)
Feb 27, 2009 41.64 41.64 39.89 39.97 0 -2.08(-4.95%)
Feb 26, 2009 43.37 43.80 41.93 42.05 5,243,459 -0.97(-2.25%)
Feb 25, 2009 44.59 44.86 43.01 43.02 4,670,714 -1.84(-4.10%)
Feb 24, 2009 44.09 45.20 43.97 44.86 4,297,606 +1.02(+2.33%)
Feb 23, 2009 45.89 45.89 43.79 43.84 3,948,228 -1.72(-3.78%)
Feb 20, 2009 45.80 46.35 44.96 45.56 4,010,308 -0.82(-1.77%)
Feb 19, 2009 46.39 46.76 46.03 46.38 4,127,300 +0.25(+0.54%)
Feb 18, 2009 45.26 46.73 45.26 46.13 3,427,433 +0.53(+1.16%)
Feb 17, 2009 45.47 46.30 45.09 45.60 4,085,316 -1.14(-2.44%)
Feb 13, 2009 46.75 47.34 46.64 46.74 2,918,164 +0.10(+0.21%)
Feb 12, 2009 46.22 46.69 45.43 46.64 3,462,154 -0.34(-0.72%)
Feb 11, 2009 47.16 47.50 46.27 46.98 2,675,727 +0.14(+0.30%)
Feb 10, 2009 47.82 48.41 46.54 46.84 3,160,738 -1.57(-3.24%)
Feb 09, 2009 47.87 48.50 47.32 48.41 2,760,409 +0.61(+1.28%)
Feb 06, 2009 49.16 49.35 47.72 47.80 4,366,734 -1.24(-2.53%)
Feb 05, 2009 48.38 49.38 47.90 49.04 3,587,277 +0.44(+0.91%)
Feb 04, 2009 48.32 49.19 48.00 48.60 3,349,778 +0.28(+0.58%)
Feb 03, 2009 48.92 49.08 46.99 48.32 3,966,245 -0.37(-0.76%)
Feb 02, 2009 50.02 50.19 47.85 48.69 4,269,773 -1.93(-3.81%)
Jan 30, 2009 50.32 51.60 50.27 50.62 0 +0.32(+0.64%)
Jan 29, 2009 49.62 51.25 49.24 50.30 3,799,958 +0.63(+1.27%)
Jan 28, 2009 50.50 51.41 49.33 49.67 4,802,177 -0.11(-0.22%)
Jan 27, 2009 50.63 50.63 49.56 49.78 3,894,995 -0.59(-1.17%)
Jan 26, 2009 50.30 50.86 49.93 50.37 3,375,395 -0.01(-0.02%)
Jan 23, 2009 50.75 51.37 50.02 50.38 3,937,056 -1.16(-2.25%)
Jan 22, 2009 51.28 51.91 50.24 51.54 4,316,634 -0.17(-0.33%)
Jan 21, 2009 52.04 52.04 50.49 51.71 2,870,859 +0.25(+0.49%)
Jan 20, 2009 52.56 53.00 51.32 51.46 2,877,680 -1.21(-2.30%)
Jan 16, 2009 52.30 52.99 51.76 52.67 4,206,374 +0.70(+1.35%)
Jan 15, 2009 50.99 52.25 50.06 51.97 4,225,364 +1.02(+2.00%)
Jan 14, 2009 48.95 52.05 48.34 50.95 6,339,323 +1.66(+3.37%)
Jan 13, 2009 51.34 51.34 48.71 49.29 3,785,581 -1.25(-2.47%)
Jan 12, 2009 50.62 50.80 49.77 50.54 2,829,822 +0.02(+0.04%)
Jan 09, 2009 50.84 51.63 49.86 50.52 3,067,081 +0.35(+0.70%)
Jan 08, 2009 50.80 50.83 49.79 50.17 3,048,514 -0.73(-1.43%)
Jan 07, 2009 51.53 51.53 50.32 50.90 2,517,234 -0.89(-1.72%)
Jan 06, 2009 52.49 52.75 51.52 51.79 2,400,195 -0.70(-1.33%)
Jan 05, 2009 51.89 52.70 51.69 52.49 2,903,496 +0.49(+0.94%)
Jan 02, 2009 51.19 52.21 50.46 52.00 0 +0.96(+1.88%)
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.