Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 35.05 35.16 33.39 33.72 1,097,665 -0.77(-2.23%)
Jan 29, 2009 35.34 35.98 34.32 34.49 1,236,501 -0.95(-2.68%)
Jan 28, 2009 35.84 36.61 35.10 35.44 1,564,413 -0.18(-0.51%)
Jan 27, 2009 36.01 36.77 35.44 35.62 1,750,753 +0.16(+0.45%)
Jan 26, 2009 35.36 35.98 35.04 35.46 1,111,283 +0.08(+0.23%)
Jan 23, 2009 36.30 36.42 35.15 35.38 2,082,652 -1.38(-3.75%)
Jan 22, 2009 35.25 36.99 34.95 36.76 4,046,055 -2.08(-5.36%)
Jan 21, 2009 39.50 39.50 37.73 38.84 1,351,860 -0.53(-1.35%)
Jan 20, 2009 40.47 41.37 39.24 39.37 1,296,242 -0.73(-1.82%)
Jan 16, 2009 39.99 41.26 39.50 40.10 2,269,976 +0.74(+1.88%)
Jan 15, 2009 38.20 39.73 37.44 39.36 1,292,934 +0.96(+2.50%)
Jan 14, 2009 37.76 38.82 37.66 38.40 1,852,826 -0.74(-1.89%)
Jan 13, 2009 38.19 39.67 37.66 39.14 2,720,957 +0.74(+1.93%)
Jan 12, 2009 36.78 38.84 35.99 38.40 2,044,726 +2.28(+6.31%)
Jan 09, 2009 35.53 36.79 34.68 36.12 1,487,368 +1.11(+3.17%)
Jan 08, 2009 36.50 36.50 34.54 35.01 2,728,743 -2.36(-6.32%)
Jan 07, 2009 37.44 37.72 37.08 37.37 1,090,994 -0.20(-0.53%)
Jan 06, 2009 38.04 38.42 37.00 37.57 2,219,810 -1.77(-4.50%)
Jan 05, 2009 39.45 40.60 39.05 39.34 994,315 +0.16(+0.41%)
Jan 02, 2009 38.58 39.40 38.00 39.18 754,825 +0.73(+1.90%)
Dec 31, 2008 38.54 39.28 38.27 38.45 0 +0.20(+0.52%)
Dec 30, 2008 38.28 38.74 38.01 38.25 951,369 +0.05(+0.13%)
Dec 29, 2008 38.54 38.83 37.84 38.20 839,009 -0.34(-0.88%)
Dec 26, 2008 38.76 38.76 38.11 38.54 269,452 -0.02(-0.05%)
Dec 24, 2008 37.75 39.10 37.72 38.56 398,454 +0.78(+2.06%)
Dec 23, 2008 37.94 38.16 37.52 37.78 1,219,496 +0.13(+0.35%)
Dec 22, 2008 38.44 38.59 37.30 37.65 2,137,006 -0.35(-0.92%)
Dec 19, 2008 38.33 39.40 37.87 38.00 1,182,719 -0.20(-0.52%)
Dec 18, 2008 39.13 39.50 37.84 38.20 1,428,780 -0.64(-1.65%)
Dec 17, 2008 39.14 39.50 38.65 38.84 1,541,902 -0.55(-1.40%)
Dec 16, 2008 38.74 39.41 38.31 39.39 1,239,021 +0.95(+2.47%)
Dec 15, 2008 37.42 38.70 37.14 38.44 1,040,182 -0.22(-0.57%)
Dec 12, 2008 37.74 38.99 37.74 38.66 994,037 +0.74(+1.95%)
Dec 11, 2008 37.60 39.07 37.57 37.92 889,251 -0.14(-0.37%)
Dec 10, 2008 37.69 38.22 36.84 38.06 947,718 +0.60(+1.60%)
Dec 09, 2008 38.13 38.91 37.33 37.46 1,825,915 -1.67(-4.27%)
Dec 08, 2008 35.95 39.37 35.95 39.13 1,815,100 +4.25(+12.18%)
Dec 05, 2008 33.47 35.09 33.02 34.88 1,011,361 +0.92(+2.71%)
Dec 04, 2008 33.94 35.00 33.36 33.96 1,035,666 -0.45(-1.31%)
Dec 03, 2008 33.60 34.54 32.93 34.41 1,127,122 +1.02(+3.05%)
Dec 02, 2008 33.17 33.44 32.09 33.39 1,022,798 +0.66(+2.02%)
Dec 01, 2008 34.28 34.42 32.68 32.73 888,732 -3.25(-9.03%)
Nov 28, 2008 36.19 36.25 35.05 35.98 279,025 -0.48(-1.32%)
Nov 26, 2008 34.52 36.61 34.28 36.46 602,867 +1.21(+3.43%)
Nov 25, 2008 34.99 35.47 34.10 35.25 798,606 +0.76(+2.20%)
Nov 24, 2008 32.59 34.90 32.59 34.49 951,417 +2.41(+7.51%)
Nov 21, 2008 31.96 32.74 30.37 32.08 1,418,526 +0.50(+1.58%)
Nov 20, 2008 33.52 33.86 31.51 31.58 1,689,606 -2.24(-6.62%)
Nov 19, 2008 35.68 37.09 33.82 33.82 1,108,102 -2.50(-6.88%)
Nov 18, 2008 36.50 37.27 35.20 36.32 775,026 +0.29(+0.80%)
Nov 17, 2008 36.00 36.98 36.00 36.03 876,838 -0.16(-0.44%)
Nov 14, 2008 39.10 39.30 36.03 36.19 1,686,672 -3.38(-8.54%)
Nov 13, 2008 37.07 39.57 35.92 39.57 1,104,876 +2.59(+7.00%)
Nov 12, 2008 39.61 39.93 36.90 36.98 954,545 -2.97(-7.43%)
Nov 11, 2008 38.82 40.55 38.12 39.95 1,032,568 +0.82(+2.10%)
Nov 10, 2008 38.61 40.00 38.61 39.13 882,424 +0.95(+2.49%)
Nov 07, 2008 38.30 39.74 37.24 38.18 854,186 +0.07(+0.18%)
Nov 06, 2008 39.11 39.26 37.21 38.11 890,890 -1.07(-2.73%)
Nov 05, 2008 39.03 39.93 38.24 39.18 902,001 +0.01(+0.03%)
Nov 04, 2008 37.63 39.22 37.08 39.17 624,663 +1.92(+5.15%)
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.