Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 28.34 28.99 27.70 28.43 0 -0.40(-1.38%)
Feb 26, 2009 29.60 30.05 28.72 28.83 6,506,153 -0.53(-1.80%)
Feb 25, 2009 29.22 29.84 28.77 29.36 7,625,469 +0.04(+0.12%)
Feb 24, 2009 28.10 29.61 27.81 29.33 8,609,191 +1.43(+5.14%)
Feb 23, 2009 28.59 29.43 27.78 27.89 7,786,783 -0.98(-3.38%)
Feb 20, 2009 29.52 29.72 28.03 28.87 9,152,737 -1.05(-3.50%)
Feb 19, 2009 29.84 30.24 29.59 29.92 6,492,125 +0.34(+1.16%)
Feb 18, 2009 30.26 30.34 29.28 29.57 6,283,981 -0.79(-2.60%)
Feb 17, 2009 31.63 31.70 30.13 30.36 7,964,206 -1.97(-6.09%)
Feb 13, 2009 32.21 32.81 32.15 32.33 5,131,761 -0.07(-0.20%)
Feb 12, 2009 33.43 33.48 31.54 32.40 7,057,901 -1.13(-3.38%)
Feb 11, 2009 33.85 34.17 33.03 33.53 5,224,141 -0.19(-0.57%)
Feb 10, 2009 34.32 34.80 33.42 33.72 7,222,312 -0.86(-2.49%)
Feb 09, 2009 34.74 35.32 34.19 34.58 4,408,083 -0.23(-0.66%)
Feb 06, 2009 34.27 35.24 34.04 34.81 6,229,554 +0.42(+1.23%)
Feb 05, 2009 34.22 35.07 33.72 34.39 9,987,251 -0.34(-0.99%)
Feb 04, 2009 34.42 35.12 34.19 34.73 6,168,048 +0.55(+1.60%)
Feb 03, 2009 33.31 34.37 33.12 34.19 5,607,807 +0.89(+2.66%)
Feb 02, 2009 32.28 33.54 32.05 33.30 7,140,858 +0.65(+1.99%)
Jan 30, 2009 34.91 34.91 32.41 32.65 0 -1.30(-3.83%)
Jan 29, 2009 34.24 35.07 33.76 33.95 5,707,702 -0.52(-1.50%)
Jan 28, 2009 33.90 34.76 33.21 34.47 6,128,737 +1.08(+3.25%)
Jan 27, 2009 34.31 34.47 33.25 33.38 7,835,527 -0.64(-1.89%)
Jan 26, 2009 33.00 34.47 32.78 34.03 6,750,024 +1.12(+3.40%)
Jan 23, 2009 31.92 33.07 31.32 32.91 6,123,600 +0.46(+1.43%)
Jan 22, 2009 31.69 32.91 31.37 32.44 6,568,785 +0.44(+1.37%)
Jan 21, 2009 31.68 32.20 30.57 32.01 8,197,869 +0.30(+0.95%)
Jan 20, 2009 32.87 34.32 31.60 31.70 6,944,503 -1.29(-3.92%)
Jan 16, 2009 32.59 33.45 32.17 33.00 0 +1.06(+3.32%)
Jan 15, 2009 31.66 32.14 31.13 31.94 6,569,011 +0.17(+0.55%)
Jan 14, 2009 31.67 31.91 30.46 31.76 6,927,726 -0.30(-0.94%)
Jan 13, 2009 32.79 33.23 31.79 32.07 7,214,859 -0.81(-2.47%)
Jan 12, 2009 32.71 33.72 32.61 32.88 4,803,129 +0.26(+0.79%)
Jan 09, 2009 33.82 33.82 32.46 32.62 4,657,651 -0.71(-2.13%)
Jan 08, 2009 33.23 33.44 32.68 33.33 8,017,884 +0.08(+0.24%)
Jan 07, 2009 34.11 34.35 33.07 33.25 5,553,246 -1.32(-3.83%)
Jan 06, 2009 34.74 35.52 34.28 34.58 6,103,445 +0.05(+0.14%)
Jan 05, 2009 34.32 34.78 34.04 34.53 4,402,141 +0.10(+0.30%)
Jan 02, 2009 33.57 34.65 33.06 34.43 0 +0.94(+2.81%)
Jan 01, 2009 32.75 33.66 32.26 33.49 0 +0.00(+0.00%)
Dec 31, 2008 32.75 33.66 32.26 33.49 6,422,463 +0.70(+2.13%)
Dec 30, 2008 31.81 32.87 31.81 32.79 5,225,413 +1.13(+3.58%)
Dec 29, 2008 31.70 31.82 30.95 31.66 3,389,073 -0.07(-0.23%)
Dec 26, 2008 31.78 32.16 31.54 31.73 1,934,362 +0.12(+0.38%)
Dec 24, 2008 31.11 31.63 30.87 31.61 987,352 +0.52(+1.67%)
Dec 23, 2008 31.11 31.52 30.60 31.09 5,545,711 +0.13(+0.43%)
Dec 22, 2008 31.73 32.20 30.41 30.96 5,323,588 -0.78(-2.47%)
Dec 19, 2008 32.15 32.78 31.31 31.74 7,849,756 +0.08(+0.25%)
Dec 18, 2008 32.37 32.87 31.39 31.66 7,335,379 -0.31(-0.98%)
Dec 17, 2008 33.22 33.22 31.98 31.98 5,223,717 -1.58(-4.70%)
Dec 16, 2008 32.21 33.64 31.91 33.55 7,480,053 +1.31(+4.07%)
Dec 15, 2008 32.96 33.63 31.75 32.24 5,327,458 -0.70(-2.14%)
Dec 12, 2008 31.91 33.18 31.55 32.94 5,103,098 +0.10(+0.31%)
Dec 11, 2008 33.27 33.88 32.52 32.84 6,536,156 -0.77(-2.29%)
Dec 10, 2008 32.60 33.88 32.25 33.61 6,346,306 +1.66(+5.20%)
Dec 09, 2008 32.84 33.12 31.55 31.95 5,710,781 -1.17(-3.53%)
Dec 08, 2008 32.71 33.81 32.09 33.12 7,902,645 +1.19(+3.71%)
Dec 05, 2008 30.66 32.23 29.36 31.93 8,654,019 +0.88(+2.83%)
Dec 04, 2008 32.91 33.49 30.60 31.05 7,106,969 -2.13(-6.42%)
Dec 03, 2008 31.99 33.34 31.04 33.19 7,744,869 +1.14(+3.57%)
Dec 02, 2008 31.34 32.29 30.63 32.04 8,218,546 +1.17(+3.78%)
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.