Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 40.33 40.90 40.05 40.05 7,464 +0.45(+1.14%)
Mar 30, 2009 40.20 40.20 39.42 39.60 17,408 -3.32(-7.74%)
Mar 26, 2009 43.88 43.88 42.73 42.92 30,656 +0.67(+1.59%)
Mar 25, 2009 42.40 43.04 41.79 42.25 10,439 +0.38(+0.91%)
Mar 24, 2009 42.96 42.96 41.81 41.87 6,304 -1.13(-2.63%)
Mar 23, 2009 41.91 43.10 41.91 43.00 13,529 +2.75(+6.83%)
Mar 20, 2009 40.64 40.92 40.25 40.25 6,227 -0.33(-0.81%)
Mar 19, 2009 41.37 41.57 40.57 40.58 8,271 -0.16(-0.39%)
Mar 18, 2009 39.26 40.91 38.55 40.74 29,022 +1.05(+2.65%)
Mar 17, 2009 38.65 39.69 38.35 39.69 12,570 +0.94(+2.43%)
Mar 16, 2009 39.29 40.01 38.73 38.75 25,737 +0.05(+0.13%)
Mar 13, 2009 38.59 39.26 38.40 38.70 0 +0.17(+0.44%)
Mar 12, 2009 36.95 38.62 36.95 38.53 12,442 +1.22(+3.27%)
Mar 11, 2009 37.25 37.85 37.12 37.31 11,856 +0.42(+1.14%)
Mar 10, 2009 36.32 37.03 36.32 36.89 4,338 +2.18(+6.28%)
Mar 09, 2009 34.76 35.53 34.58 34.71 15,264 -0.70(-1.98%)
Mar 06, 2009 35.10 36.41 34.53 35.41 0 +0.31(+0.88%)
Mar 05, 2009 35.34 35.87 35.10 35.10 4,381 -1.35(-3.70%)
Mar 04, 2009 35.82 36.65 35.40 36.45 3,887 +2.50(+7.36%)
Mar 02, 2009 34.80 35.52 33.77 33.95 28,799 -2.63(-7.19%)
Feb 27, 2009 35.86 37.19 35.83 36.58 0 -0.42(-1.14%)
Feb 26, 2009 36.72 38.17 36.72 37.00 19,530 +0.18(+0.49%)
Feb 25, 2009 36.11 37.31 35.68 36.82 15,269 -0.22(-0.59%)
Feb 24, 2009 34.70 37.11 34.70 37.04 26,523 +2.03(+5.80%)
Feb 23, 2009 37.23 37.50 35.01 35.01 19,066 -2.33(-6.24%)
Feb 20, 2009 36.79 37.63 35.64 37.34 8,807 -1.13(-2.94%)
Feb 19, 2009 37.21 41.50 37.21 38.47 14,018 -0.11(-0.29%)
Feb 18, 2009 39.21 39.21 38.21 38.58 7,143 -0.40(-1.03%)
Feb 17, 2009 37.58 39.70 37.58 38.98 21,098 -2.53(-6.09%)
Feb 13, 2009 41.62 41.72 41.03 41.51 21,400 -0.22(-0.53%)
Feb 12, 2009 39.46 41.73 39.45 41.73 18,957 +0.55(+1.34%)
Feb 11, 2009 42.60 42.60 40.32 41.18 8,287 +0.21(+0.51%)
Feb 10, 2009 41.25 43.07 40.15 40.97 32,297 -1.99(-4.63%)
Feb 09, 2009 42.13 43.65 42.13 42.96 19,591 -0.22(-0.51%)
Feb 06, 2009 42.06 43.31 42.03 43.18 6,498 +1.43(+3.43%)
Feb 05, 2009 39.54 41.75 39.30 41.75 23,842 +1.64(+4.09%)
Feb 04, 2009 40.07 41.20 39.65 40.11 21,006 +0.64(+1.62%)
Feb 03, 2009 38.63 39.59 38.53 39.47 11,313 +1.07(+2.79%)
Feb 02, 2009 36.32 38.72 36.32 38.40 11,319 -0.40(-1.03%)
Jan 30, 2009 39.66 40.35 38.65 38.80 0 -0.49(-1.25%)
Jan 29, 2009 40.03 40.03 39.27 39.29 3,250 -1.51(-3.70%)
Jan 28, 2009 39.61 40.80 39.61 40.80 10,335 +2.24(+5.81%)
Jan 27, 2009 38.69 38.88 38.24 38.56 7,554 +0.31(+0.81%)
Jan 26, 2009 37.05 39.18 37.05 38.25 5,072 +0.03(+0.07%)
Jan 23, 2009 36.70 38.38 36.54 38.22 9,411 +0.35(+0.94%)
Jan 22, 2009 38.20 38.20 37.04 37.87 34,618 -0.87(-2.25%)
Jan 21, 2009 36.01 38.81 36.01 38.74 53,768 +1.98(+5.39%)
Jan 20, 2009 37.57 38.72 36.72 36.76 7,642 -2.78(-7.03%)
Jan 16, 2009 44.73 44.73 38.43 39.54 11,943 +0.77(+1.99%)
Jan 15, 2009 37.75 38.98 36.57 38.77 9,978 +1.02(+2.70%)
Jan 14, 2009 47.00 47.00 37.73 37.75 23,480 -2.46(-6.12%)
Jan 13, 2009 39.70 41.07 39.70 40.21 79,261 -0.18(-0.45%)
Jan 12, 2009 41.45 42.04 40.03 40.39 8,295 -1.98(-4.67%)
Jan 09, 2009 42.19 42.96 41.76 42.37 10,393 -0.26(-0.61%)
Jan 08, 2009 41.71 43.89 41.71 42.63 27,397 +0.03(+0.07%)
Jan 07, 2009 43.67 43.67 42.07 42.60 26,652 -2.32(-5.16%)
Jan 06, 2009 43.00 45.32 43.00 44.92 41,364 +1.84(+4.27%)
Jan 05, 2009 42.97 43.98 41.44 43.08 125,929 +1.09(+2.60%)
Jan 02, 2009 40.20 41.99 39.64 41.99 0 +2.21(+5.56%)
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.