Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 33.46 33.72 30.83 30.87 6,097,498 -2.97(-8.79%)
Nov 28, 2008 33.02 33.85 32.61 33.85 2,391,113 +0.71(+2.14%)
Nov 26, 2008 32.48 33.37 31.58 33.14 6,329,158 +0.69(+2.13%)
Nov 25, 2008 32.54 33.22 31.79 32.44 8,599,135 +0.46(+1.45%)
Nov 24, 2008 30.15 32.90 30.11 31.98 11,076,489 +1.87(+6.22%)
Nov 21, 2008 27.82 30.67 27.28 30.11 14,707,461 +3.01(+11.11%)
Nov 20, 2008 29.36 30.08 26.63 27.10 12,740,072 -2.55(-8.59%)
Nov 19, 2008 30.73 31.59 29.40 29.64 7,330,017 -1.14(-3.70%)
Nov 18, 2008 30.91 31.59 29.72 30.78 7,219,434 +0.04(+0.12%)
Nov 17, 2008 30.45 31.89 29.75 30.75 6,275,950 +0.30(+0.97%)
Nov 14, 2008 32.70 32.88 30.17 30.45 10,949,826 -3.02(-9.01%)
Nov 13, 2008 30.58 33.49 29.36 33.47 9,687,409 +3.02(+9.91%)
Nov 12, 2008 30.93 31.04 29.85 30.45 6,544,157 -1.16(-3.66%)
Nov 11, 2008 30.23 32.28 29.84 31.61 7,505,618 +1.20(+3.96%)
Nov 10, 2008 32.88 33.08 29.14 30.40 11,231,893 -2.01(-6.19%)
Nov 07, 2008 30.73 32.81 30.46 32.41 7,220,853 +1.94(+6.36%)
Nov 06, 2008 32.41 32.98 30.14 30.47 10,883,442 -1.95(-6.00%)
Nov 05, 2008 34.12 34.12 32.21 32.41 8,365,113 -2.13(-6.17%)
Nov 04, 2008 32.71 34.63 32.61 34.55 7,900,542 +2.60(+8.14%)
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.