Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 37.70 37.89 37.04 37.55 452,788 +0.00(+0.00%)
Mar 30, 2009 37.08 37.99 36.85 37.55 175,512 -0.36(-0.95%)
Mar 26, 2009 35.18 37.95 35.18 37.91 417,989 +2.66(+7.55%)
Mar 25, 2009 34.88 35.98 33.99 35.25 235,544 +0.42(+1.21%)
Mar 24, 2009 33.79 35.16 33.79 34.83 326,598 +0.56(+1.63%)
Mar 23, 2009 33.65 34.27 32.52 34.27 236,242 +1.87(+5.77%)
Mar 20, 2009 34.53 34.83 32.21 32.40 414,674 -1.83(-5.35%)
Mar 19, 2009 34.27 35.01 33.82 34.23 138,410 +0.21(+0.62%)
Mar 18, 2009 33.98 34.45 32.89 34.02 293,725 -0.04(-0.12%)
Mar 17, 2009 33.87 34.36 33.40 34.06 344,745 +0.45(+1.34%)
Mar 16, 2009 35.34 35.77 33.29 33.61 406,290 -1.58(-4.49%)
Mar 13, 2009 36.57 36.75 35.01 35.19 484,330 -1.34(-3.67%)
Mar 12, 2009 35.03 36.57 34.29 36.53 546,940 +1.26(+3.57%)
Mar 11, 2009 35.16 36.15 35.03 35.27 329,017 +0.18(+0.51%)
Mar 10, 2009 34.07 35.40 33.90 35.09 396,431 +1.56(+4.65%)
Mar 09, 2009 33.64 34.56 33.46 33.53 266,368 -0.48(-1.41%)
Mar 06, 2009 33.12 34.12 33.01 34.01 392,656 +0.91(+2.75%)
Mar 05, 2009 33.58 34.99 32.84 33.10 490,058 -1.20(-3.50%)
Mar 04, 2009 33.75 34.86 32.77 34.30 564,087 +0.53(+1.57%)
Mar 02, 2009 33.44 34.84 33.44 33.77 442,812 -0.76(-2.20%)
Feb 27, 2009 31.03 34.92 31.03 34.53 679,950 +3.04(+9.65%)
Feb 26, 2009 28.59 32.58 28.59 31.49 684,776 +3.24(+11.47%)
Feb 25, 2009 28.69 29.02 27.87 28.25 270,105 -0.34(-1.19%)
Feb 24, 2009 27.57 28.73 26.62 28.59 343,857 +1.15(+4.19%)
Feb 23, 2009 27.15 28.50 27.15 27.44 213,778 -0.43(-1.54%)
Feb 20, 2009 28.69 29.14 27.12 27.87 255,715 -1.27(-4.36%)
Feb 19, 2009 29.02 29.79 28.73 29.14 229,032 +0.24(+0.83%)
Feb 18, 2009 29.77 30.05 28.13 28.90 193,374 -0.91(-3.05%)
Feb 17, 2009 29.90 30.57 29.62 29.81 204,445 -1.01(-3.28%)
Feb 13, 2009 30.95 31.74 29.35 30.82 504,876 -0.79(-2.50%)
Feb 12, 2009 30.38 33.08 30.19 31.61 429,441 -1.43(-4.33%)
Feb 11, 2009 33.51 34.95 32.60 33.04 132,911 -0.44(-1.31%)
Feb 10, 2009 34.59 35.11 33.31 33.48 168,560 -1.10(-3.18%)
Feb 09, 2009 36.15 37.00 34.50 34.58 250,173 -1.79(-4.92%)
Feb 06, 2009 36.14 36.73 35.73 36.37 290,712 -0.22(-0.60%)
Feb 05, 2009 36.71 37.61 36.41 36.59 214,132 -0.39(-1.05%)
Feb 04, 2009 38.43 38.43 36.71 36.98 209,270 -1.56(-4.05%)
Feb 03, 2009 37.31 38.90 36.24 38.54 215,905 +1.35(+3.63%)
Feb 02, 2009 35.97 37.47 35.30 37.19 173,453 +1.01(+2.79%)
Jan 30, 2009 38.00 38.00 35.27 36.18 289,586 -2.06(-5.39%)
Jan 29, 2009 37.74 38.43 37.26 38.24 259,269 +0.28(+0.74%)
Jan 28, 2009 37.22 38.17 36.00 37.96 278,105 +1.08(+2.93%)
Jan 27, 2009 36.55 37.44 36.10 36.88 161,325 +0.72(+1.99%)
Jan 26, 2009 35.00 37.93 35.00 36.16 317,769 +1.25(+3.58%)
Jan 23, 2009 34.81 35.06 33.64 34.91 344,755 -0.52(-1.47%)
Jan 22, 2009 35.97 36.56 34.70 35.43 169,156 -1.26(-3.43%)
Jan 21, 2009 33.94 37.08 33.86 36.69 358,575 +2.94(+8.71%)
Jan 20, 2009 34.16 35.06 33.39 33.75 208,263 -0.60(-1.75%)
Jan 16, 2009 32.91 34.49 32.75 34.35 168,768 +1.53(+4.66%)
Jan 15, 2009 30.87 33.27 30.51 32.82 249,825 +2.10(+6.84%)
Jan 14, 2009 32.00 32.00 30.72 30.72 353,122 -1.53(-4.74%)
Jan 13, 2009 31.78 32.50 31.58 32.25 152,447 +0.50(+1.57%)
Jan 12, 2009 31.48 32.62 30.91 31.75 341,515 +0.30(+0.95%)
Jan 09, 2009 32.68 32.68 31.30 31.45 190,548 -1.18(-3.62%)
Jan 08, 2009 33.04 33.22 32.10 32.63 122,169 -0.40(-1.21%)
Jan 07, 2009 34.06 34.34 32.39 33.03 104,120 -1.41(-4.09%)
Jan 06, 2009 34.64 34.98 33.91 34.44 185,178 -0.31(-0.89%)
Jan 05, 2009 34.74 35.11 33.73 34.75 110,000 +0.10(+0.29%)
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.