Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 36.23 37.36 35.97 36.68 0 -0.10(-0.28%)
Feb 26, 2009 37.97 38.06 36.68 36.78 5,207,188 -0.84(-2.23%)
Feb 25, 2009 39.66 39.66 37.04 37.62 6,634,383 -2.16(-5.44%)
Feb 24, 2009 38.11 40.09 37.21 39.79 5,502,131 +1.97(+5.21%)
Feb 23, 2009 40.18 40.18 37.62 37.82 4,693,556 -2.05(-5.13%)
Feb 20, 2009 39.90 40.32 38.66 39.86 4,647,951 -0.60(-1.49%)
Feb 19, 2009 40.85 41.89 40.15 40.47 3,838,021 -0.28(-0.69%)
Feb 18, 2009 42.01 42.77 40.30 40.75 4,671,572 -1.02(-2.44%)
Feb 17, 2009 43.07 43.28 41.54 41.76 4,559,132 -2.22(-5.04%)
Feb 13, 2009 44.32 45.94 43.90 43.98 4,189,918 -0.36(-0.80%)
Feb 12, 2009 44.01 44.40 42.83 44.34 3,581,833 -0.26(-0.59%)
Feb 11, 2009 44.49 45.06 43.94 44.60 2,793,719 +0.43(+0.98%)
Feb 10, 2009 46.48 47.25 43.28 44.17 6,039,238 -3.08(-6.52%)
Feb 09, 2009 46.99 48.15 46.59 47.25 3,248,825 +0.33(+0.71%)
Feb 06, 2009 44.76 47.31 44.59 46.92 4,616,026 +2.28(+5.12%)
Feb 05, 2009 43.11 44.73 42.83 44.63 3,720,034 +1.13(+2.60%)
Feb 04, 2009 44.89 45.50 43.39 43.50 4,380,293 -1.34(-2.99%)
Feb 03, 2009 42.17 45.08 42.02 44.85 5,494,290 +3.12(+7.49%)
Feb 02, 2009 42.93 43.07 41.39 41.72 5,205,130 -1.52(-3.51%)
Jan 30, 2009 46.76 46.76 42.91 43.24 0 -3.05(-6.58%)
Jan 29, 2009 47.62 47.88 46.09 46.29 2,920,914 -1.88(-3.91%)
Jan 28, 2009 47.95 49.04 47.12 48.17 3,409,289 +1.00(+2.12%)
Jan 27, 2009 46.69 47.40 45.64 47.17 2,905,024 +0.85(+1.83%)
Jan 26, 2009 45.79 47.23 45.67 46.32 2,790,898 +0.38(+0.83%)
Jan 23, 2009 46.74 47.32 45.37 45.94 4,327,889 -1.88(-3.92%)
Jan 22, 2009 47.54 48.60 46.98 47.82 2,389,677 -0.47(-0.97%)
Jan 21, 2009 47.28 48.39 46.64 48.28 3,174,204 +1.61(+3.46%)
Jan 20, 2009 49.56 49.65 46.62 46.67 3,660,402 -3.06(-6.15%)
Jan 16, 2009 50.41 50.69 48.39 49.73 0 +0.02(+0.03%)
Jan 15, 2009 49.18 50.11 47.71 49.71 3,469,618 +0.56(+1.14%)
Jan 14, 2009 50.60 50.64 48.55 49.15 3,594,212 -2.18(-4.25%)
Jan 13, 2009 51.12 52.22 50.59 51.33 2,842,989 +0.14(+0.27%)
Jan 12, 2009 51.20 51.77 50.94 51.20 2,358,634 -0.01(-0.02%)
Jan 09, 2009 52.97 52.97 50.94 51.20 2,214,123 -1.50(-2.85%)
Jan 08, 2009 53.07 53.59 52.08 52.71 2,420,186 -0.48(-0.89%)
Jan 07, 2009 53.91 54.54 52.90 53.18 2,915,132 -1.21(-2.23%)
Jan 06, 2009 54.75 54.96 53.86 54.40 4,788,548 +0.11(+0.20%)
Jan 05, 2009 54.29 54.62 53.96 54.29 4,437,049 -0.42(-0.76%)
Jan 02, 2009 54.46 54.90 53.39 54.70 0 +0.25(+0.45%)
Jan 01, 2009 52.84 54.82 52.84 54.46 0 +0.00(+0.00%)
Dec 31, 2008 52.84 54.82 52.84 54.46 2,636,037 +1.64(+3.10%)
Dec 30, 2008 51.26 52.91 51.13 52.82 2,267,887 +1.77(+3.46%)
Dec 29, 2008 51.53 51.74 50.53 51.05 2,239,548 -0.70(-1.36%)
Dec 26, 2008 52.04 52.12 50.47 51.76 1,652,521 -0.20(-0.38%)
Dec 24, 2008 51.16 52.17 51.16 51.95 1,356,278 +0.29(+0.56%)
Dec 23, 2008 53.63 53.63 51.16 51.66 2,856,582 -1.78(-3.34%)
Dec 22, 2008 54.12 54.33 52.63 53.45 2,379,373 -0.53(-0.99%)
Dec 19, 2008 53.56 54.74 53.16 53.98 3,790,831 +0.84(+1.58%)
Dec 18, 2008 55.17 55.52 52.34 53.14 4,842,652 -1.16(-2.14%)
Dec 17, 2008 53.10 55.30 52.97 54.30 2,934,703 +0.49(+0.92%)
Dec 16, 2008 51.48 53.95 51.09 53.81 4,013,217 +2.70(+5.28%)
Dec 15, 2008 52.25 52.25 50.40 51.11 3,256,780 -0.96(-1.84%)
Dec 12, 2008 48.81 52.18 48.67 52.07 4,827,746 +2.32(+4.66%)
Dec 11, 2008 51.48 52.65 49.37 49.75 5,172,100 -2.05(-3.95%)
Dec 10, 2008 53.88 53.93 50.73 51.80 7,402,679 -2.14(-3.97%)
Dec 09, 2008 56.67 57.13 52.80 53.94 16,697,567 -9.14(-14.48%)
Dec 08, 2008 63.72 65.20 61.45 63.07 4,010,503 +0.61(+0.98%)
Dec 05, 2008 59.32 62.58 56.54 62.46 4,003,301 +2.36(+3.92%)
Dec 04, 2008 58.43 62.45 58.23 60.11 4,267,710 +0.72(+1.21%)
Dec 03, 2008 56.80 59.55 55.03 59.39 3,399,316 +2.54(+4.47%)
Dec 02, 2008 54.69 56.95 53.91 56.84 2,853,755 +3.08(+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.