Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 35.48 35.48 30.75 30.86 1,468,353 -6.46(-17.31%)
Nov 28, 2008 34.87 37.35 34.17 37.32 615,274 +2.85(+8.27%)
Nov 26, 2008 30.80 34.92 30.24 34.47 1,135,532 +2.87(+9.08%)
Nov 25, 2008 30.90 31.87 29.53 31.60 1,425,699 +1.36(+4.50%)
Nov 24, 2008 27.42 30.91 27.42 30.24 2,113,933 +2.16(+7.69%)
Nov 21, 2008 27.85 28.15 25.45 28.08 2,219,384 +1.76(+6.69%)
Nov 20, 2008 27.60 29.82 26.02 26.32 1,779,763 -2.46(-8.55%)
Nov 19, 2008 33.70 34.51 28.74 28.78 1,436,769 -4.91(-14.57%)
Nov 18, 2008 32.17 34.42 31.56 33.69 1,137,161 +1.18(+3.63%)
Nov 17, 2008 32.83 34.68 31.60 32.51 1,309,670 -0.67(-2.02%)
Nov 14, 2008 36.04 36.28 32.93 33.18 0 -3.57(-9.71%)
Nov 13, 2008 32.52 36.77 30.67 36.75 1,522,437 +4.62(+14.38%)
Nov 12, 2008 34.61 34.97 31.90 32.13 1,124,069 -3.52(-9.87%)
Nov 11, 2008 37.25 37.47 34.30 35.65 944,414 -2.27(-5.99%)
Nov 10, 2008 37.98 39.80 36.96 37.92 1,721,105 +0.50(+1.34%)
Nov 07, 2008 35.29 37.49 34.88 37.42 0 +2.70(+7.78%)
Nov 06, 2008 39.05 39.16 33.88 34.72 1,969,269 -4.62(-11.74%)
Nov 05, 2008 41.41 42.05 39.20 39.34 2,137,521 -2.76(-6.56%)
Nov 04, 2008 39.26 43.88 39.26 42.10 1,752,132 +3.93(+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.