Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 28.65 29.11 28.35 28.54 0 -0.55(-1.88%)
Feb 26, 2009 29.63 29.79 29.06 29.08 10,238,064 -0.18(-0.60%)
Feb 25, 2009 29.53 29.78 28.89 29.26 13,648,695 -0.50(-1.67%)
Feb 24, 2009 28.70 29.89 28.47 29.75 13,159,531 +1.25(+4.38%)
Feb 23, 2009 29.85 29.87 28.47 28.50 10,795,653 -1.15(-3.89%)
Feb 20, 2009 29.40 30.09 29.15 29.66 13,907,443 +0.11(+0.38%)
Feb 19, 2009 29.24 30.16 29.24 29.55 8,849,337 -0.04(-0.15%)
Feb 18, 2009 29.67 29.87 29.26 29.59 7,907,801 -0.18(-0.59%)
Feb 17, 2009 30.71 30.71 29.63 29.77 13,786,418 -1.26(-4.05%)
Feb 13, 2009 31.76 31.76 30.91 31.02 7,663,732 -0.35(-1.10%)
Feb 12, 2009 31.67 31.74 30.53 31.37 13,533,900 -0.83(-2.57%)
Feb 11, 2009 32.49 32.76 31.86 32.20 9,315,831 +0.13(+0.41%)
Feb 10, 2009 33.81 33.97 31.87 32.06 11,007,593 -1.90(-5.60%)
Feb 09, 2009 32.93 34.31 32.83 33.97 11,385,748 +1.08(+3.28%)
Feb 06, 2009 32.41 33.22 32.26 32.89 8,453,240 +0.53(+1.63%)
Feb 05, 2009 31.73 32.53 31.39 32.36 8,429,098 +0.45(+1.40%)
Feb 04, 2009 32.58 32.92 31.77 31.91 7,523,158 -0.50(-1.55%)
Feb 03, 2009 32.17 32.53 31.57 32.41 12,293,581 +0.64(+2.01%)
Feb 02, 2009 33.14 33.28 31.49 31.77 14,422,076 -1.99(-5.89%)
Jan 30, 2009 35.52 35.66 33.45 33.76 0 -1.73(-4.88%)
Jan 29, 2009 34.92 36.22 34.54 35.50 12,990,636 +0.71(+2.04%)
Jan 28, 2009 34.18 35.06 33.77 34.79 9,726,469 +0.90(+2.65%)
Jan 27, 2009 33.74 34.22 33.41 33.89 7,523,980 +0.27(+0.80%)
Jan 26, 2009 33.61 34.24 33.24 33.62 8,260,548 +0.41(+1.25%)
Jan 23, 2009 33.27 33.69 32.84 33.21 9,056,330 -0.73(-2.15%)
Jan 22, 2009 33.68 34.25 33.16 33.93 7,629,212 -0.11(-0.33%)
Jan 21, 2009 34.28 34.40 33.11 34.05 9,387,774 +0.20(+0.59%)
Jan 20, 2009 35.42 35.53 33.80 33.85 9,055,344 -1.57(-4.43%)
Jan 16, 2009 34.89 35.55 34.45 35.42 8,956,132 +0.78(+2.27%)
Jan 15, 2009 34.57 35.00 34.08 34.63 7,610,747 +0.08(+0.24%)
Jan 14, 2009 34.72 35.15 34.21 34.55 7,202,010 -0.76(-2.15%)
Jan 13, 2009 35.69 35.97 34.97 35.31 7,057,479 -0.52(-1.45%)
Jan 12, 2009 36.18 36.34 35.58 35.83 6,663,099 -0.41(-1.14%)
Jan 09, 2009 36.91 37.04 36.14 36.24 5,832,332 -0.53(-1.43%)
Jan 08, 2009 36.21 36.85 36.06 36.77 6,284,511 +0.32(+0.88%)
Jan 07, 2009 36.79 37.01 36.14 36.45 7,325,149 -0.70(-1.89%)
Jan 06, 2009 36.87 37.54 36.79 37.15 7,913,224 +0.43(+1.18%)
Jan 05, 2009 36.90 37.09 36.48 36.72 6,003,949 -0.43(-1.17%)
Jan 02, 2009 36.12 37.28 36.11 37.15 0 +1.04(+2.87%)
Jan 01, 2009 35.92 36.36 35.58 36.12 0 +0.00(+0.00%)
Dec 31, 2008 35.92 36.36 35.58 36.12 6,381,609 +0.23(+0.65%)
Dec 30, 2008 34.88 35.95 34.66 35.89 6,013,900 +1.13(+3.25%)
Dec 29, 2008 34.87 35.15 34.06 34.76 4,838,703 -0.23(-0.66%)
Dec 26, 2008 34.87 35.22 34.84 34.99 2,603,515 +0.15(+0.43%)
Dec 24, 2008 34.91 35.14 34.75 34.84 2,136,046 +0.04(+0.11%)
Dec 23, 2008 35.60 36.09 34.72 34.80 5,234,941 -0.58(-1.65%)
Dec 22, 2008 35.48 35.82 34.69 35.38 6,707,551 -0.16(-0.44%)
Dec 19, 2008 36.41 36.43 35.30 35.54 12,007,053 -0.06(-0.16%)
Dec 18, 2008 36.97 37.20 35.33 35.60 8,880,357 -1.17(-3.19%)
Dec 17, 2008 36.09 37.35 36.09 36.77 9,370,547 +0.16(+0.45%)
Dec 16, 2008 34.88 36.78 34.72 36.61 14,870,453 +1.69(+4.84%)
Dec 15, 2008 35.53 35.60 34.47 34.92 8,852,939 -0.26(-0.73%)
Dec 12, 2008 34.07 35.51 33.64 35.18 7,524,781 +0.56(+1.63%)
Dec 11, 2008 35.63 35.93 34.30 34.61 11,796,432 -1.49(-4.14%)
Dec 10, 2008 35.72 36.59 35.45 36.11 8,588,879 +0.86(+2.44%)
Dec 09, 2008 34.81 35.62 34.52 35.25 14,001,119 -0.77(-2.14%)
Dec 08, 2008 37.04 38.09 34.79 36.02 22,434,960 -1.55(-4.13%)
Dec 05, 2008 36.54 37.94 36.31 37.57 16,364,563 +0.45(+1.20%)
Dec 04, 2008 37.74 37.94 36.47 37.12 14,800,989 -0.99(-2.59%)
Dec 03, 2008 37.36 38.73 37.14 38.11 14,294,534 -0.09(-0.25%)
Dec 02, 2008 38.10 39.01 36.92 38.20 19,012,690 -0.94(-2.39%)
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.