Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 41.01 41.34 38.30 38.76 0 -2.03(-4.99%)
Jan 29, 2009 41.90 41.90 40.37 40.79 1,176,208 -2.09(-4.87%)
Jan 28, 2009 43.02 43.42 41.91 42.88 1,864,982 +1.11(+2.67%)
Jan 27, 2009 41.26 42.25 40.19 41.77 1,136,221 +0.99(+2.44%)
Jan 26, 2009 41.15 43.19 39.83 40.77 1,264,379 -0.54(-1.31%)
Jan 23, 2009 38.09 42.51 37.51 41.32 0 +1.78(+4.49%)
Jan 22, 2009 38.23 40.52 36.82 39.54 2,542,391 +0.94(+2.43%)
Jan 21, 2009 40.09 42.79 37.46 38.60 6,363,745 +2.82(+7.87%)
Jan 20, 2009 37.20 37.20 35.39 35.78 1,782,731 -1.80(-4.80%)
Jan 16, 2009 36.72 38.25 36.08 37.59 0 +1.33(+3.65%)
Jan 15, 2009 34.74 37.28 34.74 36.26 1,845,915 +0.60(+1.68%)
Jan 14, 2009 36.65 36.86 34.63 35.66 1,375,074 -1.50(-4.04%)
Jan 13, 2009 36.37 37.77 36.12 37.16 1,294,839 +0.43(+1.18%)
Jan 12, 2009 40.20 40.20 36.36 36.73 1,444,215 -3.70(-9.15%)
Jan 09, 2009 40.71 41.25 38.14 40.43 1,245,302 -0.87(-2.12%)
Jan 08, 2009 38.36 41.89 38.23 41.31 1,776,998 +2.84(+7.39%)
Jan 07, 2009 41.43 41.43 37.74 38.46 1,749,732 -4.10(-9.62%)
Jan 06, 2009 40.63 43.87 40.63 42.56 1,298,871 +2.10(+5.19%)
Jan 05, 2009 39.65 41.35 38.94 40.46 1,348,468 +0.54(+1.36%)
Jan 02, 2009 37.67 40.11 36.95 39.92 0 +2.60(+6.95%)
Jan 01, 2009 36.47 37.48 36.28 37.32 0 +0.00(+0.00%)
Dec 31, 2008 36.47 37.48 36.28 37.32 976,732 +1.04(+2.87%)
Dec 30, 2008 34.51 36.28 33.96 36.28 856,289 +2.34(+6.89%)
Dec 29, 2008 34.88 35.64 33.75 33.94 893,913 -1.10(-3.13%)
Dec 26, 2008 33.45 35.16 33.45 35.04 0 +1.62(+4.85%)
Dec 24, 2008 32.89 33.77 32.23 33.42 424,949 +0.86(+2.63%)
Dec 23, 2008 33.43 33.81 32.07 32.56 855,844 -0.43(-1.31%)
Dec 22, 2008 35.41 35.56 32.03 33.00 742,196 -1.95(-5.58%)
Dec 19, 2008 34.50 36.05 33.93 34.95 1,519,321 +0.31(+0.90%)
Dec 18, 2008 36.19 37.34 33.60 34.63 1,525,795 +0.41(+1.18%)
Dec 17, 2008 32.66 35.24 32.26 34.23 956,296 +1.24(+3.77%)
Dec 16, 2008 31.22 33.36 31.04 32.99 1,161,412 +1.45(+4.61%)
Dec 15, 2008 31.67 32.47 30.54 31.53 1,217,733 -0.06(-0.17%)
Dec 12, 2008 29.44 32.41 29.07 31.59 0 +1.31(+4.32%)
Dec 11, 2008 31.48 32.72 29.71 30.28 1,146,136 -1.49(-4.69%)
Dec 10, 2008 30.05 32.20 29.78 31.77 2,000,236 +2.46(+8.38%)
Dec 09, 2008 29.42 30.07 28.18 29.31 2,306,103 -1.29(-4.21%)
Dec 08, 2008 30.60 32.05 30.05 30.60 2,291,018 +0.31(+1.03%)
Dec 05, 2008 28.26 30.49 27.04 30.29 0 +1.17(+4.01%)
Dec 04, 2008 29.58 31.25 28.40 29.12 1,461,953 -1.26(-4.15%)
Dec 03, 2008 29.29 31.79 28.74 30.38 1,463,198 -1.23(-3.90%)
Dec 02, 2008 29.11 32.32 28.99 31.62 1,625,270 +3.21(+11.31%)
Dec 01, 2008 32.66 32.66 28.30 28.40 1,595,374 -5.95(-17.31%)
Nov 28, 2008 32.09 34.38 31.45 34.35 668,499 +2.62(+8.27%)
Nov 26, 2008 28.35 32.14 27.83 31.73 1,233,762 +2.64(+9.08%)
Nov 25, 2008 28.44 29.33 27.18 29.08 1,549,030 +1.25(+4.50%)
Nov 24, 2008 25.24 28.45 25.24 27.83 2,296,801 +1.99(+7.69%)
Nov 21, 2008 25.63 25.91 23.42 25.84 2,411,374 +1.62(+6.69%)
Nov 20, 2008 25.40 27.45 23.95 24.22 1,933,723 -2.26(-8.55%)
Nov 19, 2008 31.02 31.76 26.45 26.49 1,561,058 -4.52(-14.57%)
Nov 18, 2008 29.61 31.68 29.05 31.01 1,235,532 +1.09(+3.63%)
Nov 17, 2008 30.22 31.92 29.08 29.92 1,422,964 -0.62(-2.02%)
Nov 14, 2008 33.17 33.39 30.31 30.54 0 -3.29(-9.71%)
Nov 13, 2008 29.93 33.84 28.23 33.82 1,654,137 +4.25(+14.38%)
Nov 12, 2008 31.85 32.19 29.36 29.57 1,221,307 -3.24(-9.87%)
Nov 11, 2008 34.28 34.49 31.57 32.81 1,026,111 -2.09(-5.99%)
Nov 10, 2008 34.96 36.63 34.02 34.90 1,869,991 +0.46(+1.34%)
Nov 07, 2008 32.48 34.51 32.10 34.44 0 +2.49(+7.78%)
Nov 06, 2008 35.94 36.04 31.18 31.96 2,139,622 -4.25(-11.74%)
Nov 05, 2008 38.11 38.70 36.08 36.21 2,322,429 -2.54(-6.56%)
Nov 04, 2008 36.13 40.39 36.13 38.75 1,903,702 +3.62(+10.30%)
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.