Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 39.31 39.89 38.78 38.89 6,019,980 +0.01(+0.03%)
Mar 30, 2009 39.72 39.87 38.09 38.88 5,982,268 -4.04(-9.41%)
Mar 26, 2009 43.28 44.00 42.23 42.92 6,351,925 +0.25(+0.59%)
Mar 25, 2009 43.21 43.50 41.11 42.67 8,099,506 -0.51(-1.18%)
Mar 24, 2009 43.04 43.55 42.14 43.18 7,611,235 -0.66(-1.51%)
Mar 23, 2009 42.39 43.89 42.28 43.84 8,726,312 +3.15(+7.74%)
Mar 20, 2009 42.01 42.62 40.31 40.69 7,161,735 -1.55(-3.67%)
Mar 19, 2009 41.05 43.07 41.05 42.24 10,341,909 +2.32(+5.81%)
Mar 18, 2009 39.19 40.61 37.59 39.92 6,893,784 +0.50(+1.27%)
Mar 17, 2009 37.29 39.45 36.69 39.42 7,609,288 +2.10(+5.63%)
Mar 16, 2009 36.57 37.99 36.04 37.32 7,404,206 +0.94(+2.58%)
Mar 13, 2009 37.18 37.39 35.72 36.38 0 -0.47(-1.28%)
Mar 12, 2009 36.00 36.97 34.33 36.85 8,629,418 +0.70(+1.94%)
Mar 11, 2009 36.04 36.97 35.26 36.15 7,522,937 +0.47(+1.32%)
Mar 10, 2009 34.42 36.59 34.18 35.68 9,728,042 +2.13(+6.35%)
Mar 09, 2009 32.55 34.91 32.55 33.55 10,150,835 +0.48(+1.45%)
Mar 06, 2009 33.25 34.74 31.79 33.07 0 +0.14(+0.43%)
Mar 05, 2009 33.03 34.33 32.57 32.93 9,732,335 -1.15(-3.37%)
Mar 04, 2009 33.16 34.77 32.79 34.08 9,786,661 +2.93(+9.41%)
Mar 02, 2009 33.99 34.00 30.88 31.15 9,615,234 -3.80(-10.87%)
Feb 27, 2009 34.51 36.22 33.82 34.95 0 -0.67(-1.88%)
Feb 26, 2009 36.18 37.29 35.56 35.62 6,736,714 +0.08(+0.23%)
Feb 25, 2009 34.88 36.35 33.71 35.54 8,402,898 +0.66(+1.89%)
Feb 24, 2009 33.71 35.01 33.25 34.88 7,432,952 +1.55(+4.65%)
Feb 23, 2009 36.03 36.40 33.22 33.33 7,829,014 -2.24(-6.30%)
Feb 20, 2009 35.24 36.30 34.83 35.57 0 -0.47(-1.30%)
Feb 19, 2009 36.25 36.85 35.41 36.04 5,957,046 +0.78(+2.21%)
Feb 18, 2009 36.80 36.80 34.79 35.26 7,627,222 -0.98(-2.70%)
Feb 17, 2009 38.33 38.59 36.07 36.24 8,532,780 -3.67(-9.20%)
Feb 13, 2009 39.30 40.48 39.20 39.91 0 +0.56(+1.42%)
Feb 12, 2009 38.71 39.45 37.63 39.35 7,987,570 -0.27(-0.68%)
Feb 11, 2009 39.65 40.25 38.75 39.62 11,813,310 +0.38(+0.97%)
Feb 10, 2009 41.42 42.33 38.76 39.24 7,399,535 -2.18(-5.26%)
Feb 09, 2009 41.85 43.00 40.97 41.42 7,536,914 -0.36(-0.86%)
Feb 06, 2009 40.01 42.09 39.88 41.78 0 +0.72(+1.75%)
Feb 05, 2009 39.09 41.20 38.74 41.06 9,916,146 +1.77(+4.50%)
Feb 04, 2009 38.51 40.13 38.22 39.29 9,634,687 +1.79(+4.77%)
Feb 03, 2009 36.91 37.96 36.43 37.50 8,871,229 +1.41(+3.91%)
Feb 02, 2009 35.99 36.75 35.68 36.09 8,394,384 -0.65(-1.77%)
Jan 30, 2009 38.65 38.83 36.52 36.74 0 -1.01(-2.68%)
Jan 29, 2009 38.57 39.00 37.61 37.75 7,366,698 -1.45(-3.70%)
Jan 28, 2009 39.05 39.64 38.17 39.20 5,977,276 +0.80(+2.08%)
Jan 27, 2009 38.00 38.85 37.45 38.40 6,745,782 +0.10(+0.26%)
Jan 26, 2009 38.14 39.60 37.64 38.30 6,640,705 +0.42(+1.11%)
Jan 23, 2009 35.22 38.30 34.95 37.88 0 +1.79(+4.96%)
Jan 22, 2009 36.44 37.01 34.85 36.09 6,805,179 -1.14(-3.06%)
Jan 21, 2009 35.74 37.38 35.19 37.23 8,821,178 +2.04(+5.80%)
Jan 20, 2009 36.77 37.66 35.00 35.19 9,075,553 -2.29(-6.11%)
Jan 16, 2009 38.78 39.81 37.27 37.48 0 -0.43(-1.13%)
Jan 15, 2009 37.99 38.35 35.80 37.91 8,562,298 -0.23(-0.60%)
Jan 14, 2009 38.92 39.00 37.39 38.14 10,905,897 -1.44(-3.64%)
Jan 13, 2009 39.55 40.68 38.65 39.58 8,167,951 +0.85(+2.19%)
Jan 12, 2009 39.98 40.11 38.23 38.73 6,931,755 -1.81(-4.46%)
Jan 09, 2009 41.95 42.25 40.11 40.54 6,166,927 -1.36(-3.25%)
Jan 08, 2009 40.53 42.28 40.30 41.90 9,089,713 +1.76(+4.38%)
Jan 07, 2009 41.28 41.34 39.74 40.14 5,634,372 -2.09(-4.95%)
Jan 06, 2009 42.14 43.98 41.94 42.23 7,497,050 +0.79(+1.91%)
Jan 05, 2009 40.49 43.06 40.29 41.44 7,626,544 +0.82(+2.02%)
Jan 02, 2009 38.75 40.93 38.64 40.62 0 +2.07(+5.37%)
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.