Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 29.26 29.71 28.75 29.38 2,621,906 +0.47(+1.61%)
Mar 30, 2009 28.65 28.96 28.16 28.92 2,302,192 -0.80(-2.70%)
Mar 26, 2009 29.38 29.82 29.15 29.72 2,935,933 +0.67(+2.30%)
Mar 25, 2009 28.81 29.20 28.41 29.05 3,746,059 +0.48(+1.69%)
Mar 24, 2009 28.44 29.12 28.36 28.57 2,933,574 -0.16(-0.56%)
Mar 23, 2009 28.29 28.75 28.18 28.73 2,605,241 +1.39(+5.07%)
Mar 20, 2009 27.82 28.03 27.31 27.34 2,605,277 -0.64(-2.28%)
Mar 19, 2009 27.63 28.35 27.70 27.98 3,148,592 -0.01(-0.02%)
Mar 18, 2009 27.63 28.14 27.43 27.98 3,712,866 +0.07(+0.24%)
Mar 17, 2009 27.14 27.92 26.93 27.92 3,460,122 +0.73(+2.68%)
Mar 16, 2009 27.44 27.84 27.14 27.19 3,590,691 -0.08(-0.28%)
Mar 13, 2009 26.96 27.38 26.61 27.27 0 +0.46(+1.70%)
Mar 12, 2009 26.16 26.88 25.76 26.81 3,591,573 +0.50(+1.90%)
Mar 11, 2009 26.12 26.48 25.97 26.31 5,224,920 +0.21(+0.81%)
Mar 10, 2009 25.68 26.33 25.06 26.10 4,368,378 +0.85(+3.35%)
Mar 09, 2009 25.04 25.58 24.88 25.25 3,730,225 -0.04(-0.17%)
Mar 06, 2009 25.66 25.76 24.76 25.29 0 -0.17(-0.66%)
Mar 05, 2009 25.51 25.66 24.96 25.46 5,188,885 -0.57(-2.18%)
Mar 04, 2009 26.20 26.38 25.81 26.03 4,350,859 -0.28(-1.06%)
Mar 02, 2009 26.39 27.01 26.22 26.31 4,476,354 -0.58(-2.14%)
Feb 27, 2009 26.60 27.20 26.60 26.88 0 -0.19(-0.69%)
Feb 26, 2009 27.57 27.75 26.94 27.07 2,795,430 -0.44(-1.60%)
Feb 25, 2009 27.80 28.04 27.30 27.51 3,233,171 -0.39(-1.39%)
Feb 24, 2009 27.09 28.08 27.09 27.90 3,990,589 +0.80(+2.93%)
Feb 23, 2009 27.98 28.17 27.01 27.10 3,563,713 -0.63(-2.29%)
Feb 20, 2009 27.91 28.15 26.84 27.74 0 -0.58(-2.06%)
Feb 19, 2009 28.02 28.51 27.74 28.32 4,121,431 +0.88(+3.21%)
Feb 18, 2009 27.71 28.27 27.23 27.44 3,619,971 -0.25(-0.92%)
Feb 17, 2009 27.07 28.12 26.65 27.70 3,796,144 -0.12(-0.43%)
Feb 13, 2009 27.15 28.17 26.68 27.82 2,685,649 +0.24(+0.86%)
Feb 12, 2009 28.09 28.38 25.29 27.58 8,670,669 -1.40(-4.82%)
Feb 11, 2009 28.89 29.26 28.51 28.97 2,606,553 +0.25(+0.85%)
Feb 10, 2009 29.30 29.76 28.55 28.73 2,761,997 -1.03(-3.47%)
Feb 09, 2009 30.33 30.45 29.57 29.76 1,752,229 -0.51(-1.68%)
Feb 06, 2009 29.28 30.34 29.28 30.27 2,208,042 +0.82(+2.79%)
Feb 05, 2009 28.64 29.65 28.44 29.45 2,023,879 +0.53(+1.84%)
Feb 04, 2009 28.81 29.51 28.59 28.92 2,381,591 +0.09(+0.32%)
Feb 03, 2009 28.64 28.88 28.45 28.82 2,735,080 +0.21(+0.74%)
Feb 02, 2009 28.31 28.92 28.15 28.61 2,709,340 -0.12(-0.41%)
Jan 30, 2009 29.24 29.56 28.49 28.73 0 -0.63(-2.16%)
Jan 29, 2009 29.67 30.06 29.25 29.36 1,836,504 -0.47(-1.56%)
Jan 28, 2009 29.90 30.01 29.47 29.83 2,149,023 +0.44(+1.50%)
Jan 27, 2009 29.67 29.86 29.10 29.39 2,445,456 +0.02(+0.06%)
Jan 26, 2009 29.66 30.01 29.13 29.37 3,068,903 -0.21(-0.71%)
Jan 23, 2009 29.64 30.04 29.14 29.58 3,654,241 -0.43(-1.44%)
Jan 22, 2009 30.19 30.57 29.66 30.01 2,729,136 -0.75(-2.45%)
Jan 21, 2009 29.66 30.82 29.35 30.77 2,672,181 +1.27(+4.30%)
Jan 20, 2009 30.49 30.75 29.45 29.50 2,256,512 -1.46(-4.73%)
Jan 16, 2009 30.84 31.11 30.16 30.96 3,371,090 +0.91(+3.04%)
Jan 15, 2009 29.19 30.52 29.02 30.05 6,807,314 +2.12(+7.60%)
Jan 14, 2009 28.15 28.75 27.80 27.93 2,662,761 -0.67(-2.34%)
Jan 13, 2009 28.23 28.81 28.11 28.59 2,814,311 +0.19(+0.68%)
Jan 12, 2009 28.23 28.60 27.92 28.40 2,536,702 +0.05(+0.18%)
Jan 09, 2009 28.93 28.93 28.25 28.35 2,529,124 -0.43(-1.50%)
Jan 08, 2009 28.97 29.05 28.48 28.78 3,064,659 -0.26(-0.90%)
Jan 07, 2009 28.88 29.79 28.50 29.04 4,284,229 -0.06(-0.20%)
Jan 06, 2009 30.08 30.19 28.70 29.10 2,999,467 -0.63(-2.13%)
Jan 05, 2009 30.08 30.23 29.24 29.74 2,780,507 -0.58(-1.90%)
Jan 02, 2009 30.20 30.44 29.44 30.31 0 +0.58(+1.93%)
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.