Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 27.70 27.70 27.20 27.35 2,545 -0.40(-1.44%)
Jan 29, 2009 28.05 28.05 27.75 27.75 1,633 +0.70(+2.59%)
Jan 28, 2009 27.00 27.60 27.00 27.05 2,365 +0.40(+1.50%)
Jan 27, 2009 26.25 26.65 26.25 26.65 5,699 +1.05(+4.10%)
Jan 26, 2009 25.05 25.80 25.05 25.60 12,611 -0.15(-0.58%)
Jan 23, 2009 25.85 26.26 25.55 25.75 1,420 -0.45(-1.72%)
Jan 22, 2009 26.50 26.55 26.10 26.20 1,199 -0.25(-0.95%)
Jan 21, 2009 25.40 26.45 25.40 26.45 4,602 +1.10(+4.34%)
Jan 20, 2009 25.80 26.15 25.35 25.35 2,380 -2.20(-7.99%)
Jan 16, 2009 27.00 27.55 26.90 27.55 2,340 -0.55(-1.96%)
Jan 15, 2009 27.40 28.10 27.40 28.10 966 -0.60(-2.09%)
Jan 14, 2009 28.90 28.90 28.50 28.70 4,332 -0.40(-1.37%)
Jan 13, 2009 29.45 29.45 28.90 29.10 506 -3.10(-9.63%)
Jan 12, 2009 32.90 32.90 32.20 32.20 11,986 -0.30(-0.92%)
Jan 09, 2009 32.50 32.95 32.50 32.50 1,450 +0.10(+0.31%)
Jan 08, 2009 32.09 32.40 32.09 32.40 800 +0.75(+2.37%)
Jan 07, 2009 31.70 32.80 31.65 31.65 1,766 -1.80(-5.38%)
Jan 06, 2009 33.45 33.90 32.85 33.45 2,067 -0.80(-2.34%)
Jan 05, 2009 33.90 34.30 33.85 34.25 5,344 -1.25(-3.52%)
Jan 02, 2009 34.55 35.50 34.55 35.50 10,399 +0.50(+1.43%)
Dec 31, 2008 34.55 35.00 34.10 35.00 2,025 +1.10(+3.24%)
Dec 30, 2008 34.50 34.65 33.90 33.90 2,815 +0.70(+2.11%)
Dec 29, 2008 33.65 33.65 32.70 33.20 1,436 -0.60(-1.78%)
Dec 26, 2008 33.20 33.80 33.20 33.80 296 +0.55(+1.65%)
Dec 24, 2008 33.25 33.25 33.25 33.25 215 -0.55(-1.63%)
Dec 23, 2008 33.15 33.80 32.71 33.80 2,496 -0.05(-0.15%)
Dec 22, 2008 34.05 34.50 33.00 33.85 3,525 +1.20(+3.68%)
Dec 19, 2008 33.40 33.45 32.60 32.65 3,097 -0.15(-0.46%)
Dec 18, 2008 33.40 33.45 32.80 32.80 4,875 +0.00(+0.00%)
Dec 17, 2008 32.50 33.25 32.50 32.80 2,452 +0.30(+0.92%)
Dec 16, 2008 31.25 32.50 31.25 32.50 3,304 +1.75(+5.69%)
Dec 15, 2008 31.05 31.38 30.35 30.75 5,766 +0.85(+2.84%)
Dec 12, 2008 29.55 30.15 29.05 29.90 7,952 -1.45(-4.63%)
Dec 11, 2008 32.05 32.05 31.35 31.35 1,563 -2.60(-7.66%)
Dec 10, 2008 33.70 33.95 33.34 33.95 5,248 +2.50(+7.95%)
Dec 09, 2008 31.30 32.30 31.30 31.45 4,706 -0.70(-2.18%)
Dec 08, 2008 31.10 32.30 31.10 32.15 3,007 +2.89(+9.88%)
Dec 05, 2008 29.00 29.70 28.75 29.26 5,429 +0.06(+0.21%)
Dec 04, 2008 29.10 29.35 29.05 29.20 4,482 +2.10(+7.75%)
Dec 03, 2008 26.60 27.49 26.31 27.10 2,086 -1.25(-4.41%)
Dec 02, 2008 27.75 28.35 27.50 28.35 1,821 +0.45(+1.61%)
Dec 01, 2008 28.70 28.70 27.65 27.90 2,961 -1.35(-4.62%)
Nov 28, 2008 28.60 29.65 28.60 29.25 25,155 +0.05(+0.17%)
Nov 26, 2008 27.80 29.20 27.50 29.20 6,610 +1.53(+5.53%)
Nov 25, 2008 28.00 28.30 27.35 27.67 6,510 +1.62(+6.22%)
Nov 24, 2008 25.10 26.05 24.85 26.05 4,661 +1.60(+6.54%)
Nov 21, 2008 24.45 24.45 23.40 24.45 7,759 +1.32(+5.71%)
Nov 20, 2008 23.65 24.30 23.00 23.13 8,243 -2.12(-8.40%)
Nov 19, 2008 26.30 26.85 25.25 25.25 10,018 -1.40(-5.25%)
Nov 18, 2008 26.30 26.65 26.10 26.65 997 -1.10(-3.96%)
Nov 17, 2008 28.70 28.70 27.75 27.75 1,265 -0.40(-1.42%)
Nov 14, 2008 28.65 28.70 28.00 28.15 2,245 +0.55(+1.99%)
Nov 13, 2008 26.25 27.60 25.95 27.60 8,000 +1.10(+4.15%)
Nov 12, 2008 27.50 27.50 26.50 26.50 3,498 -0.05(-0.19%)
Nov 11, 2008 27.70 27.70 26.35 26.55 11,301 -0.55(-2.03%)
Nov 10, 2008 27.31 27.65 27.10 27.10 1,860 +1.60(+6.27%)
Nov 07, 2008 25.50 25.50 25.50 25.50 1,222 +0.00(+0.00%)
Nov 06, 2008 25.50 27.00 25.50 25.50 7,625 -1.25(-4.67%)
Nov 05, 2008 27.80 27.80 26.75 26.75 1,444 +0.25(+0.94%)
Nov 04, 2008 26.50 26.65 25.05 26.50 4,663 +2.50(+10.42%)
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.