Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.55 25.95 25.28 25.44 0 -0.49(-1.88%)
Feb 26, 2009 26.42 26.57 25.91 25.93 11,482,234 -0.16(-0.60%)
Feb 25, 2009 26.33 26.56 25.76 26.09 15,307,338 -0.44(-1.67%)
Feb 24, 2009 25.59 26.65 25.38 26.53 14,758,729 +1.11(+4.38%)
Feb 23, 2009 26.62 26.64 25.39 25.42 12,107,583 -1.03(-3.89%)
Feb 20, 2009 26.22 26.83 25.99 26.45 15,597,531 +0.10(+0.38%)
Feb 19, 2009 26.07 26.89 26.07 26.34 9,924,743 -0.04(-0.15%)
Feb 18, 2009 26.45 26.63 26.09 26.38 8,868,789 +0.08(+0.31%)
Feb 17, 2009 27.14 27.14 26.18 26.30 15,602,097 -1.11(-4.05%)
Feb 13, 2009 28.07 28.07 27.32 27.41 8,673,049 -0.30(-1.10%)
Feb 12, 2009 27.98 28.04 26.98 27.72 15,316,323 -0.73(-2.57%)
Feb 11, 2009 28.71 28.95 28.15 28.45 10,542,731 +0.12(+0.41%)
Feb 10, 2009 29.87 30.01 28.17 28.33 12,457,299 -1.68(-5.60%)
Feb 09, 2009 29.10 30.32 29.01 30.01 12,885,257 +0.95(+3.28%)
Feb 06, 2009 28.64 29.35 28.51 29.06 9,566,537 +0.47(+1.63%)
Feb 05, 2009 28.04 28.75 27.74 28.59 9,539,215 +0.39(+1.40%)
Feb 04, 2009 28.79 29.09 28.07 28.20 8,513,962 -0.44(-1.55%)
Feb 03, 2009 28.43 28.74 27.90 28.64 13,912,652 +0.57(+2.02%)
Feb 02, 2009 29.28 29.41 27.82 28.08 16,321,471 -1.76(-5.89%)
Jan 30, 2009 31.39 31.51 29.56 29.84 0 -1.53(-4.88%)
Jan 29, 2009 30.86 32.01 30.52 31.37 14,701,510 +0.63(+2.04%)
Jan 28, 2009 30.20 30.98 29.84 30.74 11,007,450 +0.79(+2.65%)
Jan 27, 2009 29.81 30.23 29.52 29.95 8,514,892 +0.24(+0.80%)
Jan 26, 2009 29.70 30.26 29.37 29.71 9,348,467 +0.37(+1.25%)
Jan 23, 2009 29.40 29.77 29.01 29.34 10,249,054 -0.64(-2.15%)
Jan 22, 2009 29.76 30.27 29.30 29.98 8,633,984 -0.10(-0.33%)
Jan 21, 2009 30.29 30.40 29.26 30.08 10,624,148 +0.18(+0.59%)
Jan 20, 2009 31.29 31.39 29.87 29.91 10,247,938 -1.39(-4.43%)
Jan 16, 2009 30.83 31.41 30.45 31.29 10,135,659 +0.69(+2.27%)
Jan 15, 2009 30.55 30.93 30.11 30.60 8,613,086 +0.07(+0.24%)
Jan 14, 2009 30.68 31.06 30.23 30.53 8,150,519 -0.67(-2.15%)
Jan 13, 2009 31.53 31.78 30.90 31.20 7,986,953 -0.46(-1.45%)
Jan 12, 2009 31.97 32.11 31.44 31.66 7,540,633 -0.37(-1.14%)
Jan 09, 2009 32.61 32.73 31.93 32.03 6,600,454 -0.47(-1.43%)
Jan 08, 2009 31.99 32.56 31.87 32.49 7,112,184 +0.28(+0.88%)
Jan 07, 2009 32.51 32.70 31.94 32.21 8,289,876 -0.62(-1.89%)
Jan 06, 2009 32.58 33.17 32.51 32.83 8,955,400 +0.38(+1.18%)
Jan 05, 2009 32.61 32.77 32.23 32.45 6,794,673 -0.38(-1.17%)
Jan 02, 2009 31.92 32.94 31.90 32.83 0 +0.92(+2.87%)
Jan 01, 2009 31.74 32.13 31.44 31.91 0 +0.00(+0.00%)
Dec 31, 2008 31.74 32.13 31.44 31.91 7,222,070 +0.21(+0.65%)
Dec 30, 2008 30.82 31.77 30.63 31.71 6,805,934 +1.00(+3.25%)
Dec 29, 2008 30.81 31.06 30.10 30.71 5,475,963 -0.21(-0.66%)
Dec 26, 2008 30.81 31.12 30.79 30.92 2,946,400 +0.13(+0.43%)
Dec 24, 2008 30.84 31.05 30.71 30.78 2,417,365 +0.03(+0.11%)
Dec 23, 2008 31.45 31.89 30.68 30.75 5,924,386 -0.52(-1.65%)
Dec 22, 2008 31.35 31.65 30.66 31.27 7,590,939 -0.14(-0.44%)
Dec 19, 2008 32.17 32.19 31.19 31.40 13,588,389 -0.05(-0.16%)
Dec 18, 2008 32.67 32.87 31.22 31.45 10,049,905 -1.04(-3.19%)
Dec 17, 2008 31.89 33.00 31.89 32.49 10,604,653 +0.14(+0.45%)
Dec 16, 2008 30.82 32.50 30.68 32.35 16,828,900 +1.49(+4.84%)
Dec 15, 2008 31.39 31.46 30.46 30.86 10,018,875 -0.23(-0.73%)
Dec 12, 2008 30.10 31.38 29.72 31.08 8,515,799 +0.50(+1.63%)
Dec 11, 2008 31.49 31.75 30.31 30.58 13,350,029 -1.32(-4.14%)
Dec 10, 2008 31.57 32.33 31.32 31.90 9,720,039 +0.76(+2.44%)
Dec 09, 2008 30.76 31.47 30.51 31.14 15,845,074 -0.68(-2.14%)
Dec 08, 2008 32.73 33.66 30.74 31.83 25,389,656 -1.37(-4.13%)
Dec 05, 2008 32.29 33.52 32.08 33.20 18,519,784 +0.39(+1.20%)
Dec 04, 2008 33.35 33.53 32.23 32.80 16,750,288 -0.87(-2.59%)
Dec 03, 2008 33.01 34.22 32.81 33.67 16,177,132 -0.08(-0.25%)
Dec 02, 2008 33.67 34.47 32.62 33.76 21,516,672 -0.83(-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.