Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 35.53 35.67 33.46 33.78 0 -1.73(-4.88%)
Jan 29, 2009 34.93 36.24 34.55 35.51 12,986,471 +0.71(+2.04%)
Jan 28, 2009 34.19 35.07 33.78 34.80 9,723,350 +0.90(+2.65%)
Jan 27, 2009 33.75 34.23 33.42 33.90 7,521,567 +0.27(+0.80%)
Jan 26, 2009 33.62 34.25 33.25 33.63 8,257,899 +0.41(+1.25%)
Jan 23, 2009 33.29 33.70 32.85 33.22 9,053,426 -0.73(-2.15%)
Jan 22, 2009 33.69 34.26 33.17 33.94 7,626,766 -0.11(-0.33%)
Jan 21, 2009 34.29 34.41 33.12 34.06 9,384,763 +0.20(+0.59%)
Jan 20, 2009 35.43 35.54 33.81 33.86 9,052,440 -1.57(-4.43%)
Jan 16, 2009 34.91 35.56 34.47 35.43 8,953,260 +0.78(+2.27%)
Jan 15, 2009 34.59 35.01 34.09 34.64 7,608,306 +0.08(+0.24%)
Jan 14, 2009 34.73 35.16 34.22 34.56 7,199,701 -0.76(-2.15%)
Jan 13, 2009 35.70 35.98 34.98 35.32 7,055,216 -0.52(-1.45%)
Jan 12, 2009 36.19 36.36 35.60 35.84 6,660,962 -0.41(-1.14%)
Jan 09, 2009 36.92 37.05 36.15 36.26 5,830,462 -0.53(-1.43%)
Jan 08, 2009 36.22 36.86 36.07 36.78 6,282,495 +0.32(+0.88%)
Jan 07, 2009 36.80 37.02 36.15 36.46 7,322,801 -0.70(-1.89%)
Jan 06, 2009 36.88 37.56 36.80 37.17 7,910,687 +0.43(+1.18%)
Jan 05, 2009 36.91 37.10 36.49 36.73 6,002,024 -0.43(-1.17%)
Jan 02, 2009 36.14 37.29 36.12 37.17 0 +1.04(+2.87%)
Jan 01, 2009 35.94 36.37 35.59 36.13 0 +0.00(+0.00%)
Dec 31, 2008 35.94 36.37 35.59 36.13 6,379,562 +0.23(+0.65%)
Dec 30, 2008 34.89 35.96 34.67 35.90 6,011,971 +1.13(+3.25%)
Dec 29, 2008 34.88 35.16 34.07 34.77 4,837,151 -0.23(-0.66%)
Dec 26, 2008 34.88 35.23 34.86 35.00 2,602,681 +0.15(+0.43%)
Dec 24, 2008 34.92 35.15 34.76 34.85 2,135,361 +0.04(+0.11%)
Dec 23, 2008 35.61 36.10 34.73 34.81 5,233,262 -0.58(-1.65%)
Dec 22, 2008 35.50 35.83 34.70 35.40 6,705,400 -0.16(-0.44%)
Dec 19, 2008 36.42 36.44 35.31 35.55 12,003,203 -0.06(-0.16%)
Dec 18, 2008 36.98 37.21 35.34 35.61 8,877,510 -1.17(-3.19%)
Dec 17, 2008 36.10 37.36 36.10 36.78 9,367,543 +0.16(+0.45%)
Dec 16, 2008 34.89 36.80 34.73 36.62 14,865,685 +1.69(+4.84%)
Dec 15, 2008 35.54 35.61 34.48 34.93 8,850,100 -0.26(-0.73%)
Dec 12, 2008 34.08 35.52 33.65 35.19 7,522,368 +0.57(+1.63%)
Dec 11, 2008 35.65 35.94 34.32 34.62 11,792,649 -1.49(-4.14%)
Dec 10, 2008 35.73 36.60 35.46 36.12 8,586,124 +0.86(+2.44%)
Dec 09, 2008 34.82 35.63 34.53 35.26 13,996,630 -0.77(-2.14%)
Dec 08, 2008 37.05 38.10 34.80 36.03 22,427,766 -1.55(-4.13%)
Dec 05, 2008 36.55 37.95 36.32 37.58 16,359,315 +0.45(+1.20%)
Dec 04, 2008 37.76 37.96 36.48 37.13 14,796,243 -0.99(-2.59%)
Dec 03, 2008 37.37 38.74 37.15 38.12 14,289,950 -0.09(-0.25%)
Dec 02, 2008 38.11 39.02 36.93 38.21 19,006,594 -0.94(-2.39%)
Dec 01, 2008 40.78 41.60 38.99 39.15 15,473,084 -2.88(-6.84%)
Nov 28, 2008 40.93 42.07 40.31 42.03 5,105,036 +0.64(+1.55%)
Nov 26, 2008 39.21 41.44 39.18 41.39 10,186,152 +1.43(+3.57%)
Nov 25, 2008 40.40 40.50 38.82 39.96 13,839,183 +0.24(+0.60%)
Nov 24, 2008 38.93 40.34 38.30 39.72 16,909,062 +1.23(+3.20%)
Nov 21, 2008 36.28 38.69 35.56 38.49 23,576,236 +2.83(+7.94%)
Nov 20, 2008 36.58 38.34 35.32 35.66 18,341,910 -1.24(-3.37%)
Nov 19, 2008 38.82 39.16 36.80 36.90 13,265,585 -2.13(-5.47%)
Nov 18, 2008 37.82 39.19 37.36 39.04 14,689,504 +0.86(+2.25%)
Nov 17, 2008 39.14 39.51 37.69 38.18 10,474,112 -1.42(-3.58%)
Nov 14, 2008 39.70 41.41 39.31 39.60 11,142,846 -0.86(-2.13%)
Nov 13, 2008 37.19 40.73 36.36 40.46 17,656,182 +3.13(+8.40%)
Nov 12, 2008 38.42 38.89 37.20 37.32 13,065,019 -1.85(-4.71%)
Nov 11, 2008 39.72 40.78 38.55 39.17 10,468,685 -1.61(-3.96%)
Nov 10, 2008 41.43 41.79 40.24 40.78 9,166,061 +0.08(+0.19%)
Nov 07, 2008 39.51 40.71 39.14 40.71 9,768,939 +1.55(+3.96%)
Nov 06, 2008 40.21 41.11 38.97 39.16 12,490,485 -1.36(-3.35%)
Nov 05, 2008 40.59 42.36 40.43 40.51 13,080,412 -0.68(-1.66%)
Nov 04, 2008 41.10 41.59 40.29 41.20 9,396,400 +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.