Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 36.72 37.86 36.45 37.18 0 -0.10(-0.28%)
Feb 26, 2009 38.48 38.58 37.18 37.28 5,137,653 -0.85(-2.23%)
Feb 25, 2009 40.20 40.20 37.55 38.13 6,545,790 -2.19(-5.44%)
Feb 24, 2009 38.62 40.63 37.72 40.33 5,428,658 +2.00(+5.21%)
Feb 23, 2009 40.72 40.72 38.13 38.33 4,630,880 -2.07(-5.13%)
Feb 20, 2009 40.44 40.87 39.18 40.40 4,585,884 -0.61(-1.49%)
Feb 19, 2009 41.40 42.45 40.70 41.01 3,786,770 -0.28(-0.69%)
Feb 18, 2009 42.58 43.34 40.84 41.30 4,609,189 -1.03(-2.44%)
Feb 17, 2009 43.65 43.86 42.11 42.33 4,498,251 -2.25(-5.04%)
Feb 13, 2009 44.92 46.56 44.50 44.58 4,133,968 -0.36(-0.80%)
Feb 12, 2009 44.60 45.01 43.41 44.94 3,534,002 -0.27(-0.59%)
Feb 11, 2009 45.09 45.67 44.53 45.20 2,756,413 +0.44(+0.98%)
Feb 10, 2009 47.11 47.89 43.86 44.76 5,958,592 -3.12(-6.52%)
Feb 09, 2009 47.62 48.80 47.22 47.89 3,205,442 +0.34(+0.71%)
Feb 06, 2009 45.37 47.95 45.19 47.55 4,554,386 +2.31(+5.12%)
Feb 05, 2009 43.69 45.33 43.41 45.24 3,670,358 +1.14(+2.60%)
Feb 04, 2009 45.50 46.12 43.98 44.09 4,321,801 -1.36(-2.99%)
Feb 03, 2009 42.74 45.69 42.59 45.45 5,420,922 +3.17(+7.49%)
Feb 02, 2009 43.51 43.65 41.95 42.29 5,135,623 -1.54(-3.51%)
Jan 30, 2009 47.40 47.40 43.49 43.83 0 -3.09(-6.58%)
Jan 29, 2009 48.27 48.53 46.71 46.92 2,881,909 -1.91(-3.91%)
Jan 28, 2009 48.60 49.70 47.76 48.83 3,363,762 +1.02(+2.12%)
Jan 27, 2009 47.32 48.04 46.25 47.81 2,866,232 +0.86(+1.83%)
Jan 26, 2009 46.41 47.87 46.29 46.95 2,753,629 +0.39(+0.83%)
Jan 23, 2009 47.37 47.97 45.99 46.56 4,270,096 -1.90(-3.92%)
Jan 22, 2009 48.18 49.26 47.61 48.46 2,357,766 -0.47(-0.97%)
Jan 21, 2009 47.92 49.05 47.27 48.94 3,131,817 +1.63(+3.46%)
Jan 20, 2009 50.23 50.32 47.25 47.30 3,611,522 -3.10(-6.15%)
Jan 16, 2009 51.09 51.37 49.05 50.40 0 +0.02(+0.03%)
Jan 15, 2009 49.84 50.79 48.35 50.38 3,423,286 +0.57(+1.14%)
Jan 14, 2009 51.29 51.32 49.20 49.81 3,546,216 -2.21(-4.25%)
Jan 13, 2009 51.81 52.93 51.28 52.03 2,805,025 +0.14(+0.27%)
Jan 12, 2009 51.89 52.47 51.63 51.89 2,327,137 -0.01(-0.02%)
Jan 09, 2009 53.69 53.69 51.63 51.90 2,184,556 -1.52(-2.85%)
Jan 08, 2009 53.79 54.31 52.78 53.42 2,387,868 -0.48(-0.89%)
Jan 07, 2009 54.64 55.28 53.62 53.90 2,876,204 -1.23(-2.23%)
Jan 06, 2009 55.49 55.71 54.59 55.13 4,724,604 +0.11(+0.20%)
Jan 05, 2009 55.02 55.36 54.69 55.02 4,377,798 -0.42(-0.76%)
Jan 02, 2009 55.20 55.64 54.12 55.44 0 +0.25(+0.45%)
Jan 01, 2009 53.56 55.56 53.56 55.19 0 +0.00(+0.00%)
Dec 31, 2008 53.56 55.56 53.56 55.19 2,600,836 +1.66(+3.10%)
Dec 30, 2008 51.96 53.63 51.82 53.53 2,237,603 +1.79(+3.46%)
Dec 29, 2008 52.22 52.44 51.22 51.74 2,209,642 -0.71(-1.36%)
Dec 26, 2008 52.74 52.83 51.16 52.46 1,630,454 -0.20(-0.38%)
Dec 24, 2008 51.85 52.88 51.85 52.65 1,338,167 +0.29(+0.56%)
Dec 23, 2008 54.36 54.36 51.85 52.36 2,818,437 -1.81(-3.34%)
Dec 22, 2008 54.85 55.06 53.34 54.17 2,347,600 -0.54(-0.99%)
Dec 19, 2008 54.29 55.48 53.88 54.71 3,740,210 +0.85(+1.58%)
Dec 18, 2008 55.91 56.27 53.05 53.86 4,777,985 -1.18(-2.14%)
Dec 17, 2008 53.82 56.05 53.69 55.04 2,895,514 +0.50(+0.91%)
Dec 16, 2008 52.17 54.68 51.79 54.54 3,959,626 +2.74(+5.28%)
Dec 15, 2008 52.96 52.96 51.08 51.80 3,213,291 -0.97(-1.84%)
Dec 12, 2008 49.47 52.89 49.32 52.77 4,763,278 +2.35(+4.66%)
Dec 11, 2008 52.18 53.36 50.04 50.43 5,103,034 -2.07(-3.95%)
Dec 10, 2008 54.61 54.66 51.42 52.50 7,303,826 -2.26(-4.13%)
Dec 09, 2008 57.54 58.01 53.61 54.76 16,446,125 -9.27(-14.48%)
Dec 08, 2008 64.70 66.20 62.39 64.04 3,950,110 +0.62(+0.98%)
Dec 05, 2008 60.23 63.54 57.40 63.42 3,943,017 +2.39(+3.92%)
Dec 04, 2008 59.32 63.41 59.12 61.03 4,203,445 +0.73(+1.21%)
Dec 03, 2008 57.67 60.46 55.87 60.29 3,348,127 +2.58(+4.47%)
Dec 02, 2008 55.53 57.82 54.74 57.71 2,810,782 +3.12(+5.72%)
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.