Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 40.77 41.59 38.98 39.14 15,478,047 -2.87(-6.84%)
Nov 28, 2008 40.91 42.06 40.30 42.01 5,106,674 +0.64(+1.55%)
Nov 26, 2008 39.20 41.43 39.17 41.37 10,189,420 +1.42(+3.57%)
Nov 25, 2008 40.39 40.49 38.81 39.95 13,843,622 +0.24(+0.60%)
Nov 24, 2008 38.92 40.32 38.29 39.71 16,914,486 +1.23(+3.20%)
Nov 21, 2008 36.27 38.67 35.55 38.48 23,583,798 +2.83(+7.94%)
Nov 20, 2008 36.56 38.33 35.31 35.65 18,347,792 -1.24(-3.37%)
Nov 19, 2008 38.81 39.14 36.78 36.89 13,269,840 -2.13(-5.47%)
Nov 18, 2008 37.81 39.18 37.35 39.02 14,694,216 +0.86(+2.25%)
Nov 17, 2008 39.12 39.50 37.68 38.16 10,477,472 -1.42(-3.58%)
Nov 14, 2008 39.68 41.40 39.29 39.58 11,146,421 -0.86(-2.13%)
Nov 13, 2008 37.18 40.72 36.35 40.44 17,661,846 +3.13(+8.40%)
Nov 12, 2008 38.40 38.87 37.19 37.31 13,069,210 -1.85(-4.71%)
Nov 11, 2008 39.71 40.76 38.54 39.16 10,472,043 -1.61(-3.96%)
Nov 10, 2008 41.42 41.78 40.22 40.77 9,169,001 +0.08(+0.19%)
Nov 07, 2008 39.50 40.69 39.13 40.69 9,772,073 +1.55(+3.96%)
Nov 06, 2008 40.20 41.10 38.96 39.14 12,494,492 -1.36(-3.35%)
Nov 05, 2008 40.57 42.35 40.42 40.50 13,084,607 -0.68(-1.66%)
Nov 04, 2008 41.08 41.57 40.28 41.18 9,399,414 +0.94(+2.34%)
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.