Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 31.90 31.95 30.71 31.18 5,488,303 -0.96(-2.99%)
Mar 30, 2009 32.41 32.41 31.50 32.14 2,875,607 -0.46(-1.42%)
Mar 26, 2009 33.04 33.15 32.17 32.60 4,111,178 -0.13(-0.41%)
Mar 25, 2009 32.60 33.00 31.86 32.74 3,259,735 +0.46(+1.43%)
Mar 24, 2009 31.90 32.68 31.90 32.27 2,432,887 +0.03(+0.08%)
Mar 23, 2009 31.58 32.28 31.58 32.25 3,130,464 +1.08(+3.45%)
Mar 20, 2009 32.11 32.11 31.11 31.17 3,414,824 -1.06(-3.29%)
Mar 19, 2009 32.03 32.34 31.81 32.23 3,636,753 +0.23(+0.70%)
Mar 18, 2009 31.73 32.69 31.36 32.00 5,214,325 +0.27(+0.86%)
Mar 17, 2009 31.83 32.06 30.89 31.73 4,450,144 +0.38(+1.22%)
Mar 16, 2009 31.90 32.57 31.23 31.35 3,480,173 -0.60(-1.87%)
Mar 13, 2009 31.46 32.32 31.03 31.94 0 +0.67(+2.13%)
Mar 12, 2009 31.45 32.06 29.71 31.28 9,984,027 +0.34(+1.09%)
Mar 11, 2009 37.19 37.36 30.64 30.94 15,535,125 -6.36(-17.06%)
Mar 10, 2009 35.24 37.32 34.40 37.30 5,760,654 +2.70(+7.82%)
Mar 09, 2009 34.64 34.99 34.12 34.60 3,605,622 -0.44(-1.27%)
Mar 06, 2009 35.49 35.99 34.21 35.04 0 -0.08(-0.23%)
Mar 05, 2009 35.35 35.91 34.85 35.12 3,898,331 -1.05(-2.90%)
Mar 04, 2009 35.79 36.64 34.72 36.17 3,661,756 +0.87(+2.47%)
Mar 02, 2009 35.99 36.76 35.28 35.30 3,741,740 -1.20(-3.29%)
Feb 27, 2009 35.73 37.30 35.73 36.50 0 -0.11(-0.29%)
Feb 26, 2009 39.27 39.34 36.28 36.61 5,732,010 -2.28(-5.86%)
Feb 25, 2009 39.85 40.04 38.72 38.88 3,380,681 -1.09(-2.72%)
Feb 24, 2009 39.02 40.15 38.80 39.97 3,515,104 +1.17(+3.03%)
Feb 23, 2009 40.50 40.50 38.74 38.80 3,195,102 -1.25(-3.11%)
Feb 20, 2009 39.46 40.58 39.07 40.04 3,662,723 +0.10(+0.25%)
Feb 19, 2009 40.01 40.45 39.85 39.94 3,328,017 +0.27(+0.67%)
Feb 18, 2009 40.09 40.26 39.18 39.68 4,085,767 +0.08(+0.20%)
Feb 17, 2009 39.72 40.20 38.28 39.60 4,015,987 -0.78(-1.94%)
Feb 13, 2009 40.21 41.06 40.15 40.38 2,631,734 -0.37(-0.92%)
Feb 12, 2009 39.71 40.82 39.53 40.75 2,607,867 +0.25(+0.61%)
Feb 11, 2009 39.94 40.62 39.85 40.50 3,098,210 +0.68(+1.70%)
Feb 10, 2009 39.83 41.03 39.59 39.83 3,871,672 -0.27(-0.67%)
Feb 09, 2009 40.67 40.67 39.66 40.09 3,359,588 -0.55(-1.36%)
Feb 06, 2009 40.09 41.37 40.09 40.65 3,839,322 +0.52(+1.29%)
Feb 05, 2009 40.04 41.35 40.04 40.13 6,031,002 -0.32(-0.79%)
Feb 04, 2009 40.18 41.13 39.85 40.45 4,229,318 +0.47(+1.18%)
Feb 03, 2009 39.99 40.32 38.98 39.98 4,776,353 -0.07(-0.18%)
Feb 02, 2009 38.76 40.40 38.76 40.05 4,932,074 +0.72(+1.83%)
Jan 30, 2009 39.79 40.17 38.96 39.33 0 -0.57(-1.43%)
Jan 29, 2009 39.69 40.33 39.53 39.90 3,373,332 -0.31(-0.77%)
Jan 28, 2009 40.35 40.68 39.66 40.21 4,312,575 -0.03(-0.07%)
Jan 27, 2009 38.49 41.00 38.40 40.24 9,797,816 +4.29(+11.93%)
Jan 26, 2009 35.31 36.16 35.16 35.95 4,300,891 +0.68(+1.92%)
Jan 23, 2009 34.87 35.81 34.46 35.27 3,669,878 -0.21(-0.60%)
Jan 22, 2009 35.36 35.76 34.85 35.49 3,748,665 -0.42(-1.16%)
Jan 21, 2009 35.97 36.12 35.08 35.90 2,516,717 +0.16(+0.45%)
Jan 20, 2009 36.61 37.67 35.68 35.74 3,452,003 -0.93(-2.52%)
Jan 16, 2009 37.08 37.11 36.17 36.67 0 +0.04(+0.12%)
Jan 15, 2009 36.50 36.77 35.14 36.62 3,128,479 +0.07(+0.19%)
Jan 14, 2009 36.82 37.64 36.21 36.55 4,572,837 -0.87(-2.33%)
Jan 13, 2009 35.32 37.67 35.17 37.43 4,860,540 +2.08(+5.89%)
Jan 12, 2009 35.78 35.78 34.35 35.34 2,557,492 -0.44(-1.22%)
Jan 09, 2009 36.32 36.40 35.19 35.78 1,652,959 -0.55(-1.52%)
Jan 08, 2009 35.37 36.38 34.52 36.33 3,201,011 +0.07(+0.20%)
Jan 07, 2009 34.99 36.58 34.72 36.26 2,755,252 +1.09(+3.09%)
Jan 06, 2009 35.53 36.19 34.74 35.17 1,697,855 -0.34(-0.95%)
Jan 05, 2009 34.59 35.66 34.25 35.51 2,355,606 +0.79(+2.28%)
Jan 02, 2009 34.57 34.91 34.17 34.72 0 +0.26(+0.75%)
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.