Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 27.60 27.91 26.60 26.98 0 -1.48(-5.19%)
Feb 26, 2009 28.64 29.46 28.15 28.46 4,782,233 -0.01(-0.05%)
Feb 25, 2009 28.32 29.37 27.68 28.47 4,082,145 -0.21(-0.72%)
Feb 24, 2009 27.45 28.71 27.23 28.68 5,455,971 +1.81(+6.74%)
Feb 23, 2009 29.29 29.49 26.78 26.87 4,818,368 -2.23(-7.67%)
Feb 20, 2009 29.56 29.85 28.27 29.10 5,629,654 -1.01(-3.36%)
Feb 19, 2009 30.24 30.44 29.63 30.11 6,472,383 +0.41(+1.37%)
Feb 18, 2009 30.37 30.90 29.02 29.71 4,143,941 -0.34(-1.13%)
Feb 17, 2009 30.30 30.84 29.83 30.05 4,603,455 -1.23(-3.95%)
Feb 13, 2009 32.67 32.93 31.27 31.28 3,905,711 -1.80(-5.45%)
Feb 12, 2009 31.42 33.17 31.42 33.08 3,128,744 +0.71(+2.19%)
Feb 11, 2009 31.59 32.40 31.24 32.37 2,902,691 +1.29(+4.14%)
Feb 10, 2009 32.84 33.06 30.74 31.09 3,546,691 -2.37(-7.09%)
Feb 09, 2009 32.71 33.60 32.56 33.46 2,581,451 +0.60(+1.82%)
Feb 06, 2009 33.17 33.53 32.15 32.86 5,190,105 +0.05(+0.16%)
Feb 05, 2009 32.54 32.97 31.80 32.81 3,764,151 +0.56(+1.74%)
Feb 04, 2009 31.93 33.36 31.72 32.25 6,802,108 +0.64(+2.03%)
Feb 03, 2009 31.98 32.71 31.31 31.61 4,385,184 -0.28(-0.88%)
Feb 02, 2009 31.63 32.48 31.41 31.89 3,228,881 -0.38(-1.17%)
Jan 30, 2009 33.32 33.36 31.74 32.26 0 -1.08(-3.24%)
Jan 29, 2009 35.04 35.04 33.22 33.34 3,294,955 -2.73(-7.58%)
Jan 28, 2009 34.91 36.28 34.42 36.08 4,880,182 +2.54(+7.58%)
Jan 27, 2009 33.51 33.62 32.07 33.53 3,195,987 +0.35(+1.07%)
Jan 26, 2009 32.06 33.56 32.06 33.18 3,344,824 +0.57(+1.74%)
Jan 23, 2009 32.88 33.36 31.97 32.61 5,153,870 -0.61(-1.82%)
Jan 22, 2009 34.10 34.73 32.99 33.22 5,548,718 -2.07(-5.86%)
Jan 21, 2009 34.75 35.57 33.99 35.29 4,979,761 +1.09(+3.20%)
Jan 20, 2009 36.05 37.05 34.02 34.19 4,500,493 -2.59(-7.03%)
Jan 16, 2009 37.10 37.50 35.74 36.78 4,431,950 +0.80(+2.22%)
Jan 15, 2009 35.09 36.32 34.19 35.98 4,515,526 +0.75(+2.14%)
Jan 14, 2009 35.75 36.02 35.17 35.23 3,989,465 -1.09(-2.99%)
Jan 13, 2009 34.47 36.48 34.16 36.31 3,334,140 +1.43(+4.11%)
Jan 12, 2009 36.58 36.93 34.59 34.88 3,259,782 -1.88(-5.13%)
Jan 09, 2009 35.68 37.67 35.68 36.76 3,164,629 +0.18(+0.50%)
Jan 08, 2009 36.52 37.00 36.21 36.58 2,381,319 +0.18(+0.51%)
Jan 07, 2009 37.46 37.82 36.32 36.39 2,568,567 -1.55(-4.09%)
Jan 06, 2009 37.78 39.10 37.61 37.95 4,084,957 -0.97(-2.49%)
Jan 05, 2009 39.08 39.45 38.44 38.91 2,033,273 -0.27(-0.70%)
Jan 02, 2009 39.31 39.31 38.29 39.19 0 +0.08(+0.21%)
Jan 01, 2009 38.72 39.28 38.18 39.11 0 +0.00(+0.00%)
Dec 31, 2008 38.72 39.28 38.18 39.11 1,202,185 +0.47(+1.20%)
Dec 30, 2008 38.96 38.98 38.06 38.64 2,526,391 +0.01(+0.04%)
Dec 29, 2008 38.22 38.81 38.09 38.63 1,705,877 +0.26(+0.67%)
Dec 26, 2008 38.24 38.57 37.90 38.37 846,452 +0.27(+0.72%)
Dec 24, 2008 38.48 38.50 37.50 38.09 558,652 -0.08(-0.21%)
Dec 23, 2008 38.83 39.47 38.06 38.18 2,151,914 -0.28(-0.73%)
Dec 22, 2008 38.98 38.98 37.95 38.46 2,848,821 -0.01(-0.04%)
Dec 19, 2008 38.60 39.16 37.75 38.47 2,791,558 +0.22(+0.58%)
Dec 18, 2008 39.17 39.36 37.82 38.25 3,981,045 +0.56(+1.49%)
Dec 17, 2008 37.76 38.34 36.95 37.69 3,067,346 -0.34(-0.89%)
Dec 16, 2008 35.70 38.05 35.43 38.03 3,344,910 +2.44(+6.85%)
Dec 15, 2008 34.77 35.90 33.92 35.59 3,017,180 +0.78(+2.23%)
Dec 12, 2008 33.68 35.54 33.62 34.81 3,292,952 -0.17(-0.49%)
Dec 11, 2008 34.82 36.39 34.81 34.98 3,577,694 -0.46(-1.29%)
Dec 10, 2008 35.29 36.88 34.52 35.44 3,747,659 +0.15(+0.42%)
Dec 09, 2008 36.47 36.80 34.95 35.29 3,999,847 -1.06(-2.93%)
Dec 08, 2008 38.46 38.80 35.59 36.36 5,443,852 -1.94(-5.07%)
Dec 05, 2008 34.47 38.55 33.91 38.30 5,305,087 +3.31(+9.46%)
Dec 04, 2008 33.99 36.19 33.65 34.99 5,533,650 +0.30(+0.87%)
Dec 03, 2008 33.55 34.91 31.47 34.69 5,739,683 +1.11(+3.30%)
Dec 02, 2008 33.25 34.58 32.63 33.58 4,903,532 +0.88(+2.69%)
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.