Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 27.19 27.59 26.65 26.91 0 -0.40(-1.48%)
Jan 29, 2009 26.88 27.53 26.86 27.31 2,535,839 +0.35(+1.31%)
Jan 28, 2009 27.19 27.42 26.83 26.96 3,429,360 -0.09(-0.35%)
Jan 27, 2009 25.98 27.17 25.97 27.05 4,548,628 +1.72(+6.78%)
Jan 26, 2009 25.25 25.51 25.19 25.33 3,022,430 +0.12(+0.46%)
Jan 23, 2009 25.06 25.37 24.97 25.22 2,321,138 -0.08(-0.31%)
Jan 22, 2009 25.09 25.45 24.79 25.30 3,092,666 +0.84(+3.45%)
Jan 21, 2009 24.79 24.79 24.03 24.45 1,875,029 +0.00(+0.00%)
Jan 20, 2009 25.20 25.53 24.41 24.45 1,669,180 -0.83(-3.28%)
Jan 16, 2009 25.10 25.62 25.01 25.28 1,461,244 +0.42(+1.68%)
Jan 15, 2009 24.59 24.86 24.18 24.86 1,267,834 +0.25(+1.00%)
Jan 14, 2009 24.95 25.12 24.39 24.62 1,190,752 -0.55(-2.18%)
Jan 13, 2009 25.17 25.35 24.93 25.17 1,330,783 +0.00(+0.00%)
Jan 12, 2009 24.75 25.27 24.56 25.17 1,204,494 +0.32(+1.31%)
Jan 09, 2009 25.35 25.35 24.83 24.84 1,117,190 -0.52(-2.05%)
Jan 08, 2009 25.43 25.50 25.11 25.36 1,393,851 -0.20(-0.79%)
Jan 07, 2009 25.61 25.92 25.47 25.56 1,086,552 -0.40(-1.53%)
Jan 06, 2009 25.71 26.03 25.38 25.96 2,004,842 +0.35(+1.35%)
Jan 05, 2009 25.76 25.98 25.41 25.61 1,908,253 -0.23(-0.89%)
Jan 02, 2009 25.34 25.98 25.01 25.84 0 +0.77(+3.08%)
Jan 01, 2009 25.55 25.56 25.07 25.07 0 +0.00(+0.00%)
Dec 31, 2008 25.55 25.56 25.07 25.07 2,033,172 -0.43(-1.70%)
Dec 30, 2008 24.93 25.50 24.93 25.50 1,204,582 +0.68(+2.73%)
Dec 29, 2008 25.14 25.14 24.55 24.83 1,702,306 -0.35(-1.40%)
Dec 26, 2008 25.27 25.50 25.03 25.18 611,785 -0.12(-0.46%)
Dec 24, 2008 25.24 25.52 25.22 25.30 375,645 +0.10(+0.40%)
Dec 23, 2008 25.50 25.75 25.09 25.19 887,105 -0.12(-0.46%)
Dec 22, 2008 25.25 25.69 24.91 25.31 1,291,288 +0.01(+0.03%)
Dec 19, 2008 25.70 25.96 25.28 25.30 1,874,282 -0.30(-1.18%)
Dec 18, 2008 26.34 26.68 25.46 25.61 2,411,124 -0.48(-1.83%)
Dec 17, 2008 25.99 26.44 25.95 26.08 1,478,134 -0.39(-1.47%)
Dec 16, 2008 25.89 26.47 25.49 26.47 1,712,951 +0.94(+3.67%)
Dec 15, 2008 25.91 25.95 25.30 25.53 1,575,953 -0.20(-0.79%)
Dec 12, 2008 24.86 25.95 24.86 25.74 1,756,282 +0.30(+1.19%)
Dec 11, 2008 25.43 26.05 25.38 25.43 1,310,978 -0.26(-1.01%)
Dec 10, 2008 25.25 25.76 25.14 25.69 1,611,491 +0.47(+1.86%)
Dec 09, 2008 25.04 25.63 25.04 25.22 1,702,876 -0.32(-1.27%)
Dec 08, 2008 25.40 25.74 25.04 25.55 1,725,055 +0.56(+2.22%)
Dec 05, 2008 24.64 24.99 24.00 24.99 2,011,174 +0.14(+0.58%)
Dec 04, 2008 25.30 25.70 24.61 24.85 1,683,270 -0.67(-2.63%)
Dec 03, 2008 25.13 25.55 24.84 25.52 1,928,482 +0.09(+0.37%)
Dec 02, 2008 25.11 25.43 24.66 25.43 1,989,484 +0.72(+2.92%)
Dec 01, 2008 25.40 25.82 24.70 24.70 1,806,285 -1.28(-4.92%)
Nov 28, 2008 25.09 26.04 25.06 25.98 1,028,354 +0.85(+3.39%)
Nov 26, 2008 24.82 25.15 24.16 25.13 2,061,738 -0.07(-0.29%)
Nov 25, 2008 26.49 26.49 24.31 25.20 2,389,880 -0.89(-3.40%)
Nov 24, 2008 25.33 26.36 24.79 26.09 1,912,443 +1.05(+4.21%)
Nov 21, 2008 24.01 25.04 23.17 25.04 2,920,653 +1.36(+5.73%)
Nov 20, 2008 24.23 25.12 23.59 23.68 2,473,212 -0.70(-2.87%)
Nov 19, 2008 24.99 25.68 24.36 24.38 1,718,258 -0.66(-2.65%)
Nov 18, 2008 24.39 25.43 24.21 25.04 2,233,162 +0.28(+1.14%)
Nov 17, 2008 25.74 25.85 24.76 24.76 2,002,244 -1.19(-4.59%)
Nov 14, 2008 26.09 26.98 25.90 25.95 0 -0.56(-2.12%)
Nov 13, 2008 25.27 26.52 24.61 26.52 2,469,536 +1.34(+5.33%)
Nov 12, 2008 25.44 25.84 25.11 25.17 1,746,149 -0.58(-2.24%)
Nov 11, 2008 26.03 26.28 25.46 25.75 1,174,061 -0.45(-1.74%)
Nov 10, 2008 26.67 27.06 25.82 26.20 1,128,986 -0.14(-0.55%)
Nov 07, 2008 25.68 26.35 25.44 26.35 1,383,951 +0.89(+3.49%)
Nov 06, 2008 26.34 26.77 25.34 25.46 1,479,694 -0.99(-3.74%)
Nov 05, 2008 27.36 27.36 26.34 26.45 1,490,710 -1.14(-4.13%)
Nov 04, 2008 27.64 27.97 27.16 27.59 2,029,334 +0.33(+1.22%)
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.