Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 66.21 66.50 62.50 62.86 2,997,886 -2.96(-4.50%)
Mar 30, 2009 64.16 65.82 63.30 65.82 2,360,108 -1.55(-2.30%)
Mar 26, 2009 69.95 71.50 67.12 67.37 3,546,584 -1.50(-2.18%)
Mar 25, 2009 69.85 70.38 66.07 68.87 2,411,003 -1.38(-1.96%)
Mar 24, 2009 70.00 71.39 68.55 70.25 2,339,300 -1.16(-1.62%)
Mar 23, 2009 68.94 71.41 68.92 71.41 2,963,588 +5.24(+7.92%)
Mar 20, 2009 69.60 70.00 65.43 66.17 4,605,254 -2.48(-3.61%)
Mar 19, 2009 66.72 71.41 66.00 68.65 5,797,593 +4.29(+6.67%)
Mar 18, 2009 62.21 65.12 60.64 64.36 3,790,066 +1.72(+2.75%)
Mar 17, 2009 59.60 62.64 59.40 62.64 2,778,892 +2.54(+4.23%)
Mar 16, 2009 59.09 61.44 57.90 60.10 2,596,553 +1.10(+1.86%)
Mar 13, 2009 58.82 60.24 58.09 59.00 0 +0.66(+1.13%)
Mar 12, 2009 55.71 58.55 55.05 58.34 2,865,443 +2.84(+5.12%)
Mar 11, 2009 56.21 56.99 54.79 55.50 3,499,027 -0.83(-1.47%)
Mar 10, 2009 55.52 58.40 55.34 56.33 3,827,041 +2.04(+3.76%)
Mar 09, 2009 55.05 57.54 53.81 54.29 3,578,609 -1.19(-2.14%)
Mar 06, 2009 55.84 56.80 53.30 55.48 0 +0.21(+0.38%)
Mar 05, 2009 57.14 57.90 54.26 55.27 3,386,760 -2.81(-4.84%)
Mar 04, 2009 60.68 60.68 57.84 58.08 7,274,548 +0.11(+0.19%)
Mar 02, 2009 61.30 62.15 57.30 57.97 3,456,693 -4.67(-7.46%)
Feb 27, 2009 61.78 65.49 60.78 62.64 0 -0.17(-0.27%)
Feb 26, 2009 63.89 65.28 62.65 62.81 6,411,706 -1.71(-2.65%)
Feb 25, 2009 64.85 66.94 62.41 64.52 21,067,884 -0.24(-0.37%)
Feb 24, 2009 61.51 65.21 61.23 64.76 4,066,835 +3.58(+5.85%)
Feb 23, 2009 64.47 64.99 60.67 61.18 3,849,849 -1.83(-2.90%)
Feb 20, 2009 61.00 63.56 60.51 63.01 0 +0.16(+0.25%)
Feb 19, 2009 63.08 64.18 62.37 62.85 3,417,238 +1.27(+2.06%)
Feb 18, 2009 60.87 61.97 59.11 61.58 4,270,744 +1.12(+1.85%)
Feb 17, 2009 64.54 65.85 59.18 60.46 10,101,772 -2.95(-4.65%)
Feb 13, 2009 63.13 64.37 62.62 63.41 0 +1.12(+1.80%)
Feb 12, 2009 60.71 63.55 60.00 62.29 2,884,342 -0.19(-0.30%)
Feb 11, 2009 64.12 66.08 60.58 62.48 3,145,358 -3.21(-4.89%)
Feb 10, 2009 68.76 70.35 64.59 65.69 4,442,017 -3.04(-4.42%)
Feb 09, 2009 69.00 70.85 67.63 68.73 2,244,153 +1.24(+1.84%)
Feb 06, 2009 64.05 68.09 63.52 67.49 0 +2.67(+4.12%)
Feb 05, 2009 62.81 65.22 60.95 64.82 4,311,137 +0.76(+1.19%)
Feb 04, 2009 63.98 65.07 63.15 64.06 3,705,949 +0.98(+1.55%)
Feb 03, 2009 62.70 63.53 61.51 63.08 2,278,752 +0.78(+1.25%)
Feb 02, 2009 61.67 62.71 60.30 62.30 2,638,450 -0.46(-0.73%)
Jan 30, 2009 65.96 65.96 61.85 62.76 0 -1.22(-1.91%)
Jan 29, 2009 64.01 65.30 63.19 63.98 2,228,536 -1.95(-2.96%)
Jan 28, 2009 66.48 66.48 64.33 65.93 2,904,855 +2.08(+3.26%)
Jan 27, 2009 65.36 66.45 62.70 63.85 2,537,397 -1.64(-2.50%)
Jan 26, 2009 64.01 67.36 63.85 65.49 3,373,935 +2.22(+3.51%)
Jan 23, 2009 57.62 64.30 57.62 63.27 0 +3.13(+5.20%)
Jan 22, 2009 59.85 62.29 58.23 60.14 3,125,829 -1.00(-1.64%)
Jan 21, 2009 57.47 61.42 56.96 61.14 3,571,054 +5.12(+9.14%)
Jan 20, 2009 57.25 58.25 55.36 56.02 3,160,251 -1.95(-3.36%)
Jan 16, 2009 58.37 59.50 56.21 57.97 0 +1.35(+2.38%)
Jan 15, 2009 56.46 56.82 54.20 56.62 2,079,257 +0.47(+0.84%)
Jan 14, 2009 58.90 58.90 55.35 56.15 2,833,095 -3.88(-6.46%)
Jan 13, 2009 58.85 60.75 57.92 60.03 2,269,882 +1.11(+1.88%)
Jan 12, 2009 60.29 60.50 57.61 58.92 3,490,305 -2.84(-4.60%)
Jan 09, 2009 64.47 64.89 61.01 61.76 2,061,479 -2.74(-4.25%)
Jan 08, 2009 63.06 64.83 61.61 64.50 2,759,560 +0.41(+0.64%)
Jan 07, 2009 66.04 66.94 63.19 64.09 2,192,072 -3.32(-4.93%)
Jan 06, 2009 68.68 69.70 66.67 67.41 3,335,592 +0.79(+1.19%)
Jan 05, 2009 62.84 68.38 62.20 66.62 3,216,092 +3.50(+5.54%)
Jan 02, 2009 60.20 63.75 59.08 63.12 0 +4.18(+7.09%)
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.