Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 39.53 42.32 38.91 40.75 0 +0.02(+0.05%)
Feb 26, 2009 42.34 43.25 40.27 40.74 1,522,338 -0.67(-1.62%)
Feb 25, 2009 40.45 42.83 39.47 41.41 2,728,223 +2.50(+6.43%)
Feb 24, 2009 36.82 39.36 36.56 38.90 1,122,485 +2.49(+6.85%)
Feb 23, 2009 38.32 39.08 36.33 36.41 1,235,151 -1.25(-3.32%)
Feb 20, 2009 37.45 38.71 35.99 37.66 0 -0.97(-2.50%)
Feb 19, 2009 40.30 40.99 38.26 38.63 1,083,892 -1.15(-2.89%)
Feb 18, 2009 39.96 40.66 38.56 39.78 873,720 +0.29(+0.72%)
Feb 17, 2009 40.96 41.33 39.24 39.49 1,499,107 -3.68(-8.53%)
Feb 13, 2009 43.33 44.79 42.68 43.18 0 -0.02(-0.04%)
Feb 12, 2009 42.60 43.35 41.37 43.19 1,546,387 -0.40(-0.91%)
Feb 11, 2009 43.84 44.77 42.83 43.59 1,063,626 +0.81(+1.89%)
Feb 10, 2009 44.10 46.50 42.34 42.78 1,437,120 -2.49(-5.49%)
Feb 09, 2009 45.52 46.60 44.68 45.26 1,166,069 -0.16(-0.34%)
Feb 06, 2009 43.49 45.84 43.11 45.42 0 +1.72(+3.94%)
Feb 05, 2009 41.26 44.77 40.67 43.70 1,480,274 +2.23(+5.37%)
Feb 04, 2009 40.23 42.82 40.23 41.47 1,252,022 +1.08(+2.67%)
Feb 03, 2009 39.64 40.68 38.90 40.40 1,083,820 +1.08(+2.74%)
Feb 02, 2009 37.99 39.47 37.10 39.32 1,541,832 +0.56(+1.45%)
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%)
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.