Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 24.47 24.52 23.79 23.82 0 -1.15(-4.61%)
Feb 26, 2009 26.14 26.23 24.73 24.97 11,578,585 -0.72(-2.80%)
Feb 25, 2009 26.72 26.72 25.17 25.69 15,422,461 -1.16(-4.32%)
Feb 24, 2009 26.09 27.15 25.68 26.85 14,276,100 +0.74(+2.84%)
Feb 23, 2009 27.83 27.87 26.02 26.11 12,564,736 -1.40(-5.09%)
Feb 20, 2009 27.83 28.18 26.76 27.51 13,989,691 -0.95(-3.35%)
Feb 19, 2009 28.97 29.32 28.35 28.46 7,216,573 -0.31(-1.08%)
Feb 18, 2009 29.37 29.37 28.61 28.77 8,347,795 -0.34(-1.17%)
Feb 17, 2009 29.92 30.11 29.02 29.12 9,172,682 -1.55(-5.06%)
Feb 13, 2009 30.22 31.21 30.22 30.67 7,237,775 +0.47(+1.56%)
Feb 12, 2009 29.99 30.30 29.23 30.20 7,957,607 -0.36(-1.17%)
Feb 11, 2009 30.69 30.88 30.20 30.55 8,605,006 +0.09(+0.30%)
Feb 10, 2009 31.28 31.99 30.32 30.46 13,198,193 -1.96(-6.05%)
Feb 09, 2009 32.43 32.90 32.15 32.43 6,716,197 -0.09(-0.28%)
Feb 06, 2009 32.21 33.09 32.01 32.52 8,360,640 +0.15(+0.47%)
Feb 05, 2009 31.63 32.66 30.77 32.37 11,907,093 +0.57(+1.79%)
Feb 04, 2009 31.91 32.55 31.59 31.80 8,882,171 +0.23(+0.72%)
Feb 03, 2009 31.09 31.82 30.57 31.57 9,627,588 +0.97(+3.16%)
Feb 02, 2009 31.30 31.30 30.08 30.60 10,810,293 -1.13(-3.57%)
Jan 30, 2009 30.57 31.87 30.47 31.73 0 +1.20(+3.93%)
Jan 29, 2009 32.07 32.07 30.28 30.53 11,261,105 -1.90(-5.85%)
Jan 28, 2009 32.60 33.30 32.07 32.43 10,761,312 +0.02(+0.05%)
Jan 27, 2009 32.47 32.97 32.16 32.42 6,958,075 +0.16(+0.49%)
Jan 26, 2009 31.85 32.83 31.55 32.26 6,211,781 +0.77(+2.45%)
Jan 23, 2009 30.68 32.13 30.68 31.49 7,673,431 -0.21(-0.66%)
Jan 22, 2009 31.30 32.06 30.88 31.70 8,786,994 -0.01(-0.02%)
Jan 21, 2009 30.56 31.80 30.00 31.70 9,243,322 +1.43(+4.73%)
Jan 20, 2009 31.56 32.06 30.15 30.27 12,848,205 -1.58(-4.95%)
Jan 16, 2009 31.09 32.29 30.78 31.85 12,413,339 +1.13(+3.66%)
Jan 15, 2009 30.80 31.20 29.63 30.72 11,293,684 -0.18(-0.58%)
Jan 14, 2009 31.41 31.49 30.65 30.90 9,805,789 -0.95(-2.97%)
Jan 13, 2009 32.54 32.72 31.35 31.85 8,478,435 -0.96(-2.93%)
Jan 12, 2009 33.21 33.34 32.39 32.81 6,651,642 -0.53(-1.60%)
Jan 09, 2009 33.60 33.87 32.95 33.34 7,526,157 -0.25(-0.76%)
Jan 08, 2009 33.38 33.68 32.91 33.59 7,302,085 +0.02(+0.07%)
Jan 07, 2009 33.83 34.21 33.13 33.57 8,781,432 -1.16(-3.35%)
Jan 06, 2009 35.14 35.25 34.13 34.74 9,573,651 +0.11(+0.30%)
Jan 05, 2009 34.13 35.11 33.60 34.63 9,222,444 +0.69(+2.03%)
Jan 02, 2009 32.10 34.17 32.09 33.94 0 +1.94(+6.05%)
Jan 01, 2009 31.19 32.29 31.13 32.00 0 +0.00(+0.00%)
Dec 31, 2008 31.19 32.29 31.13 32.00 7,256,857 +1.07(+3.44%)
Dec 30, 2008 30.06 31.01 29.86 30.94 6,066,073 +0.95(+3.15%)
Dec 29, 2008 30.29 30.41 29.63 29.99 5,168,670 -0.40(-1.33%)
Dec 26, 2008 29.82 30.52 29.82 30.40 3,737,519 +0.31(+1.02%)
Dec 24, 2008 30.18 30.59 30.03 30.09 2,344,002 -0.02(-0.07%)
Dec 23, 2008 30.94 31.13 29.87 30.11 7,037,565 -0.73(-2.36%)
Dec 22, 2008 30.49 31.17 30.00 30.84 7,195,696 -0.09(-0.29%)
Dec 19, 2008 30.99 31.79 30.75 30.93 13,204,106 +0.13(+0.41%)
Dec 18, 2008 30.98 31.31 30.52 30.80 11,535,803 +0.04(+0.12%)
Dec 17, 2008 30.87 31.13 30.11 30.77 9,719,388 -0.66(-2.10%)
Dec 16, 2008 29.41 31.50 28.65 31.43 14,722,846 +2.37(+8.16%)
Dec 15, 2008 29.70 29.91 28.65 29.06 10,969,723 -0.34(-1.17%)
Dec 12, 2008 29.67 29.81 28.65 29.40 0 -0.80(-2.66%)
Dec 11, 2008 30.49 31.51 30.02 30.20 10,255,070 -1.06(-3.38%)
Dec 10, 2008 31.12 32.02 30.71 31.26 6,907,655 +0.65(+2.11%)
Dec 09, 2008 31.18 31.83 30.49 30.62 11,080,888 -1.52(-4.74%)
Dec 08, 2008 30.26 32.77 30.03 32.14 17,460,548 +2.49(+8.40%)
Dec 05, 2008 28.50 29.68 27.21 29.65 14,085,329 +0.25(+0.87%)
Dec 04, 2008 29.88 31.00 28.88 29.39 9,660,775 -0.96(-3.16%)
Dec 03, 2008 29.70 30.83 29.36 30.35 10,675,077 -0.17(-0.57%)
Dec 02, 2008 30.41 30.75 29.44 30.53 8,038,529 +0.62(+2.06%)
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.