Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 42.95 45.98 42.28 44.28 0 +0.02(+0.05%)
Feb 26, 2009 46.00 46.99 43.75 44.26 1,401,132 -0.73(-1.62%)
Feb 25, 2009 43.95 46.54 42.88 44.99 2,511,006 +2.72(+6.43%)
Feb 24, 2009 40.00 42.76 39.72 42.27 1,033,115 +2.71(+6.85%)
Feb 23, 2009 41.64 42.46 39.47 39.56 1,136,810 -1.36(-3.32%)
Feb 20, 2009 40.69 42.06 39.10 40.92 0 -1.05(-2.50%)
Feb 19, 2009 43.79 44.54 41.57 41.97 997,594 -1.25(-2.89%)
Feb 18, 2009 43.42 44.18 41.90 43.22 804,156 +0.31(+0.72%)
Feb 17, 2009 44.50 44.91 42.63 42.91 1,379,751 -4.00(-8.53%)
Feb 13, 2009 47.08 48.66 46.37 46.91 0 -0.02(-0.04%)
Feb 12, 2009 46.28 47.10 44.95 46.93 1,423,266 -0.43(-0.91%)
Feb 11, 2009 47.63 48.64 46.54 47.36 978,942 +0.88(+1.89%)
Feb 10, 2009 47.92 50.52 46.00 46.48 1,322,699 -2.70(-5.49%)
Feb 09, 2009 49.46 50.63 48.54 49.18 1,073,229 -0.17(-0.34%)
Feb 06, 2009 47.25 49.80 46.84 49.35 0 +1.87(+3.94%)
Feb 05, 2009 44.83 48.64 44.19 47.48 1,362,417 +2.42(+5.37%)
Feb 04, 2009 43.71 46.52 43.71 45.06 1,152,338 +1.17(+2.67%)
Feb 03, 2009 43.07 44.20 42.27 43.89 997,528 +1.17(+2.74%)
Feb 02, 2009 41.28 42.88 40.31 42.72 1,419,074 +0.61(+1.45%)
Jan 30, 2009 44.56 44.92 41.62 42.11 0 -2.21(-4.99%)
Jan 29, 2009 45.52 45.52 43.86 44.32 1,082,560 -2.27(-4.87%)
Jan 28, 2009 46.74 47.18 45.54 46.59 1,716,495 +1.21(+2.67%)
Jan 27, 2009 44.83 45.90 43.67 45.38 1,045,757 +1.08(+2.44%)
Jan 26, 2009 44.71 46.93 43.28 44.30 1,163,711 -0.59(-1.31%)
Jan 23, 2009 41.39 46.19 40.76 44.89 0 +1.93(+4.49%)
Jan 22, 2009 41.54 44.02 40.00 42.96 2,339,970 +1.02(+2.43%)
Jan 21, 2009 43.56 46.49 40.70 41.94 5,857,073 +3.06(+7.87%)
Jan 20, 2009 40.42 40.42 38.45 38.88 1,640,793 -1.96(-4.80%)
Jan 16, 2009 39.90 41.56 39.20 40.84 0 +1.44(+3.65%)
Jan 15, 2009 37.74 40.51 37.74 39.40 1,698,946 +0.65(+1.68%)
Jan 14, 2009 39.82 40.05 37.63 38.75 1,265,593 -1.63(-4.04%)
Jan 13, 2009 39.52 41.04 39.24 40.38 1,191,746 +0.47(+1.18%)
Jan 12, 2009 43.68 43.68 39.50 39.91 1,329,229 -4.02(-9.15%)
Jan 09, 2009 44.23 44.82 41.44 43.93 1,146,153 -0.95(-2.12%)
Jan 08, 2009 41.68 45.51 41.54 44.88 1,635,516 +3.09(+7.39%)
Jan 07, 2009 45.01 45.01 41.00 41.79 1,610,421 -4.45(-9.62%)
Jan 06, 2009 44.14 47.67 44.14 46.24 1,195,457 +2.28(+5.19%)
Jan 05, 2009 43.08 44.93 42.31 43.96 1,241,105 +0.59(+1.36%)
Jan 02, 2009 40.93 43.58 40.15 43.37 0 +2.82(+6.95%)
Jan 01, 2009 39.63 40.72 39.42 40.55 0 +0.00(+0.00%)
Dec 31, 2008 39.63 40.72 39.42 40.55 898,966 +1.13(+2.87%)
Dec 30, 2008 37.50 39.42 36.90 39.42 788,113 +2.54(+6.89%)
Dec 29, 2008 37.90 38.72 36.67 36.88 822,741 -1.19(-3.13%)
Dec 26, 2008 36.34 38.20 36.34 38.07 0 +1.76(+4.85%)
Dec 24, 2008 35.74 36.69 35.02 36.31 391,116 +0.93(+2.63%)
Dec 23, 2008 36.32 36.73 34.84 35.38 787,703 -0.47(-1.31%)
Dec 22, 2008 38.47 38.64 34.80 35.85 683,104 -2.12(-5.58%)
Dec 19, 2008 37.48 39.16 36.87 37.97 1,398,355 +0.34(+0.90%)
Dec 18, 2008 39.32 40.57 36.51 37.63 1,404,314 +0.44(+1.18%)
Dec 17, 2008 35.48 38.29 35.05 37.19 880,157 +1.35(+3.77%)
Dec 16, 2008 33.92 36.25 33.72 35.84 1,068,942 +1.58(+4.61%)
Dec 15, 2008 34.41 35.28 33.18 34.26 1,120,779 -0.06(-0.17%)
Dec 12, 2008 31.99 35.21 31.59 34.32 0 +1.42(+4.32%)
Dec 11, 2008 34.20 35.55 32.28 32.90 1,054,883 -1.62(-4.69%)
Dec 10, 2008 32.65 34.99 32.36 34.52 1,840,980 +2.67(+8.38%)
Dec 09, 2008 31.96 32.67 30.62 31.85 2,122,495 -1.40(-4.21%)
Dec 08, 2008 33.25 34.82 32.65 33.25 2,108,611 +0.34(+1.03%)
Dec 05, 2008 30.71 33.13 29.38 32.91 0 +1.27(+4.01%)
Dec 04, 2008 32.14 33.95 30.86 31.64 1,345,555 -1.37(-4.15%)
Dec 03, 2008 31.82 34.54 31.23 33.01 1,346,701 -1.34(-3.90%)
Dec 02, 2008 31.63 35.12 31.50 34.35 1,495,869 +3.49(+11.31%)
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.