Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 22.84 22.84 21.52 21.70 3,108,077 -1.00(-4.40%)
Jan 29, 2009 22.66 22.85 22.19 22.70 1,826,866 -0.24(-1.06%)
Jan 28, 2009 23.37 23.57 22.66 22.94 2,550,087 -0.39(-1.68%)
Jan 27, 2009 23.76 23.81 23.24 23.33 2,866,401 -1.44(-5.82%)
Jan 26, 2009 24.30 25.30 24.11 24.77 972,928 +0.42(+1.71%)
Jan 23, 2009 23.80 24.79 23.52 24.36 1,525,447 -0.11(-0.46%)
Jan 22, 2009 25.20 25.20 23.81 24.47 1,918,002 -0.84(-3.33%)
Jan 21, 2009 24.86 25.62 24.34 25.31 2,001,077 +0.79(+3.22%)
Jan 20, 2009 25.44 25.97 24.52 24.52 1,600,228 -1.03(-4.01%)
Jan 16, 2009 25.62 25.81 24.94 25.55 1,540,908 +0.15(+0.58%)
Jan 15, 2009 24.79 25.68 24.29 25.40 1,536,273 +0.53(+2.13%)
Jan 14, 2009 25.43 25.53 24.57 24.87 1,799,923 -0.84(-3.28%)
Jan 13, 2009 26.05 26.27 25.49 25.71 2,144,419 -0.35(-1.33%)
Jan 12, 2009 26.53 26.76 25.80 26.06 1,627,830 -0.47(-1.77%)
Jan 09, 2009 27.22 27.22 26.39 26.53 1,546,436 -0.77(-2.83%)
Jan 08, 2009 27.53 27.54 26.78 27.30 1,798,214 -0.27(-0.98%)
Jan 07, 2009 26.96 27.89 26.83 27.57 2,297,605 +0.12(+0.44%)
Jan 06, 2009 27.72 27.97 27.15 27.45 2,657,805 -0.02(-0.06%)
Jan 05, 2009 26.95 28.08 26.64 27.47 3,340,655 -0.13(-0.47%)
Jan 02, 2009 26.36 27.68 26.36 27.60 3,721,178 +0.94(+3.52%)
Dec 31, 2008 25.94 27.95 25.81 26.66 23,953,826 +0.77(+2.99%)
Dec 30, 2008 24.55 25.89 24.46 25.89 1,889,432 +1.40(+5.71%)
Dec 29, 2008 24.50 24.76 23.85 24.49 1,600,817 +0.04(+0.18%)
Dec 26, 2008 24.67 24.72 24.18 24.44 589,264 -0.12(-0.50%)
Dec 24, 2008 24.30 24.67 24.09 24.56 1,449,413 +1.30(+5.60%)
Dec 23, 2008 23.59 23.70 22.97 23.26 1,023,250 -0.31(-1.33%)
Dec 22, 2008 23.38 23.61 22.85 23.57 1,627,368 +0.16(+0.67%)
Dec 19, 2008 23.29 23.65 22.64 23.42 2,652,844 +0.44(+1.93%)
Dec 18, 2008 23.32 23.33 22.50 22.97 2,115,825 +0.12(+0.53%)
Dec 17, 2008 22.59 23.32 22.20 22.85 2,857,112 -0.50(-2.16%)
Dec 16, 2008 22.06 23.44 21.86 23.36 1,805,894 +1.29(+5.83%)
Dec 15, 2008 22.14 22.35 21.51 22.07 1,798,536 +0.26(+1.20%)
Dec 12, 2008 21.29 22.11 20.92 21.81 2,682,562 +0.41(+1.91%)
Dec 11, 2008 22.31 22.62 21.38 21.40 2,225,440 -0.81(-3.64%)
Dec 10, 2008 23.11 23.58 21.95 22.21 3,796,623 -1.74(-7.26%)
Dec 09, 2008 24.62 24.64 23.62 23.95 2,001,507 -1.00(-4.01%)
Dec 08, 2008 24.83 25.78 24.55 24.95 2,031,409 -0.01(-0.03%)
Dec 05, 2008 23.23 25.04 22.66 24.96 2,126,729 +1.89(+8.17%)
Dec 04, 2008 24.18 24.74 22.59 23.07 2,581,995 -1.67(-6.74%)
Dec 03, 2008 23.90 26.48 23.48 24.74 11,902,422 -1.85(-6.96%)
Dec 02, 2008 25.72 26.66 25.24 26.59 2,874,159 +1.74(+6.99%)
Dec 01, 2008 26.19 26.82 24.85 24.85 1,820,613 -2.09(-7.74%)
Nov 28, 2008 26.93 26.96 25.89 26.94 851,308 +0.23(+0.85%)
Nov 26, 2008 24.61 26.90 24.11 26.71 2,297,207 +1.83(+7.37%)
Nov 25, 2008 25.62 25.62 24.27 24.88 6,426,757 -0.15(-0.59%)
Nov 24, 2008 25.26 25.47 24.72 25.03 3,195,821 +0.26(+1.05%)
Nov 21, 2008 24.56 24.76 23.57 24.76 2,516,092 +0.60(+2.48%)
Nov 20, 2008 25.51 26.34 24.01 24.17 2,919,457 -1.51(-5.89%)
Nov 19, 2008 26.82 27.56 25.63 25.68 2,188,205 -1.04(-3.90%)
Nov 18, 2008 26.57 26.77 25.38 26.72 2,042,677 +0.36(+1.35%)
Nov 17, 2008 25.35 26.64 24.96 26.36 1,816,330 +0.56(+2.16%)
Nov 14, 2008 27.25 27.39 25.73 25.81 2,458,767 -1.83(-6.63%)
Nov 13, 2008 24.03 27.69 24.03 27.64 2,669,019 +2.62(+10.49%)
Nov 12, 2008 25.09 25.56 24.90 25.02 2,024,983 -0.59(-2.31%)
Nov 11, 2008 25.64 26.40 25.07 25.61 1,355,411 -0.39(-1.50%)
Nov 10, 2008 27.09 27.76 25.68 26.00 758,461 -0.27(-1.03%)
Nov 07, 2008 26.17 26.50 25.26 26.27 835,998 +0.38(+1.48%)
Nov 06, 2008 27.68 27.99 25.58 25.89 1,434,567 -2.70(-9.45%)
Nov 05, 2008 28.31 29.32 27.88 28.59 1,154,337 -0.23(-0.78%)
Nov 04, 2008 28.67 28.97 27.69 28.81 1,543,895 +0.36(+1.28%)
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.