Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 47.40 47.40 43.50 43.83 0 -3.09(-6.58%)
Jan 29, 2009 48.27 48.54 46.72 46.92 2,881,507 -1.91(-3.91%)
Jan 28, 2009 48.61 49.71 47.77 48.83 3,363,293 +1.02(+2.12%)
Jan 27, 2009 47.33 48.05 46.26 47.82 2,865,832 +0.86(+1.83%)
Jan 26, 2009 46.41 47.88 46.29 46.96 2,753,245 +0.39(+0.83%)
Jan 23, 2009 47.38 47.97 45.99 46.57 4,269,500 -1.90(-3.92%)
Jan 22, 2009 48.19 49.26 47.62 48.47 2,357,437 -0.47(-0.97%)
Jan 21, 2009 47.93 49.06 47.27 48.94 3,131,380 +1.63(+3.46%)
Jan 20, 2009 50.23 50.33 47.26 47.31 3,611,018 -3.10(-6.15%)
Jan 16, 2009 51.10 51.38 49.06 50.41 0 +0.02(+0.03%)
Jan 15, 2009 49.85 50.79 48.36 50.39 3,422,808 +0.57(+1.14%)
Jan 14, 2009 51.29 51.33 49.21 49.82 3,545,721 -2.21(-4.25%)
Jan 13, 2009 51.82 52.94 51.28 52.03 2,804,633 +0.14(+0.27%)
Jan 12, 2009 51.90 52.48 51.64 51.90 2,326,812 -0.01(-0.02%)
Jan 09, 2009 53.69 53.69 51.64 51.90 2,184,252 -1.52(-2.85%)
Jan 08, 2009 53.80 54.32 52.79 53.43 2,387,534 -0.48(-0.89%)
Jan 07, 2009 54.65 55.29 53.63 53.91 2,875,803 -1.23(-2.23%)
Jan 06, 2009 55.50 55.72 54.60 55.14 4,723,944 +0.11(+0.20%)
Jan 05, 2009 55.03 55.36 54.70 55.03 4,377,187 -0.42(-0.76%)
Jan 02, 2009 55.21 55.65 54.12 55.45 0 +0.25(+0.45%)
Jan 01, 2009 53.56 55.57 53.56 55.20 0 +0.00(+0.00%)
Dec 31, 2008 53.56 55.57 53.56 55.20 2,600,473 +1.66(+3.10%)
Dec 30, 2008 51.96 53.63 51.83 53.54 2,237,290 +1.79(+3.46%)
Dec 29, 2008 52.23 52.45 51.22 51.75 2,209,334 -0.71(-1.36%)
Dec 26, 2008 52.75 52.83 51.16 52.46 1,630,227 -0.20(-0.38%)
Dec 24, 2008 51.86 52.89 51.86 52.66 1,337,980 +0.29(+0.56%)
Dec 23, 2008 54.37 54.37 51.86 52.37 2,818,043 -1.81(-3.34%)
Dec 22, 2008 54.86 55.07 53.35 54.18 2,347,272 -0.54(-0.99%)
Dec 19, 2008 54.30 55.49 53.88 54.72 3,739,688 +0.85(+1.58%)
Dec 18, 2008 55.92 56.28 53.06 53.87 4,777,318 -1.18(-2.14%)
Dec 17, 2008 53.82 56.06 53.69 55.05 2,895,110 +0.50(+0.92%)
Dec 16, 2008 52.18 54.69 51.79 54.55 3,959,073 +2.74(+5.28%)
Dec 15, 2008 52.96 52.96 51.09 51.81 3,212,842 -0.97(-1.84%)
Dec 12, 2008 49.48 52.89 49.33 52.78 4,762,613 +2.35(+4.66%)
Dec 11, 2008 52.19 53.37 50.05 50.43 5,102,322 -2.07(-3.95%)
Dec 10, 2008 54.61 54.67 51.42 52.51 7,302,807 -2.26(-4.13%)
Dec 09, 2008 57.55 58.01 53.62 54.77 16,443,829 -9.28(-14.48%)
Dec 08, 2008 64.71 66.21 62.40 64.05 3,949,559 +0.62(+0.98%)
Dec 05, 2008 60.23 63.55 57.41 63.43 3,942,466 +2.39(+3.92%)
Dec 04, 2008 59.33 63.42 59.13 61.03 4,202,858 +0.73(+1.21%)
Dec 03, 2008 57.68 60.47 55.88 60.30 3,347,660 +2.58(+4.47%)
Dec 02, 2008 55.54 57.83 54.74 57.72 2,810,390 +3.12(+5.72%)
Dec 01, 2008 59.80 59.80 54.48 54.60 4,092,005 -6.20(-10.19%)
Nov 28, 2008 59.41 60.79 59.03 60.79 1,203,767 +1.22(+2.05%)
Nov 26, 2008 56.91 60.15 56.84 59.57 3,502,154 +1.82(+3.14%)
Nov 25, 2008 58.01 58.84 49.31 57.76 3,698,433 +0.59(+1.04%)
Nov 24, 2008 53.18 57.87 52.88 57.16 5,066,220 +4.75(+9.06%)
Nov 21, 2008 49.70 52.77 47.69 52.41 5,420,060 +3.58(+7.33%)
Nov 20, 2008 51.65 53.20 48.19 48.83 5,910,118 -3.30(-6.32%)
Nov 19, 2008 54.49 56.28 51.34 52.13 4,095,588 -3.62(-6.50%)
Nov 18, 2008 53.56 57.26 53.55 55.75 4,625,629 +1.75(+3.23%)
Nov 17, 2008 54.83 56.34 53.07 54.00 3,684,370 -1.39(-2.50%)
Nov 14, 2008 55.74 58.11 54.64 55.39 3,361,874 -2.38(-4.13%)
Nov 13, 2008 54.81 57.88 52.17 57.77 5,391,056 +3.48(+6.40%)
Nov 12, 2008 56.34 56.59 53.83 54.30 3,717,926 -2.93(-5.11%)
Nov 11, 2008 55.56 58.09 55.16 57.22 3,561,362 +0.18(+0.32%)
Nov 10, 2008 56.43 58.50 56.00 57.04 3,695,876 +1.47(+2.65%)
Nov 07, 2008 54.07 55.87 53.78 55.57 3,138,078 +1.76(+3.26%)
Nov 06, 2008 54.61 56.03 53.38 53.81 4,825,066 -1.19(-2.16%)
Nov 05, 2008 58.62 59.13 54.88 55.00 3,074,597 -4.22(-7.12%)
Nov 04, 2008 57.08 59.42 56.87 59.22 3,683,672 +2.43(+4.27%)
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.