Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 24.60 25.74 24.30 24.67 0 +0.11(+0.43%)
Jan 29, 2009 25.80 26.02 24.45 24.56 12,045,344 -1.53(-5.88%)
Jan 28, 2009 25.92 26.50 25.80 26.10 9,046,550 +0.60(+2.36%)
Jan 27, 2009 25.08 25.66 24.91 25.50 8,692,745 +0.55(+2.20%)
Jan 26, 2009 24.22 25.07 24.01 24.95 11,612,057 +0.73(+3.01%)
Jan 23, 2009 23.36 24.47 23.29 24.22 7,464,560 +0.18(+0.75%)
Jan 22, 2009 24.07 24.32 23.52 24.04 8,839,199 -0.32(-1.30%)
Jan 21, 2009 24.08 24.47 23.44 24.35 7,222,996 +0.65(+2.73%)
Jan 20, 2009 24.67 25.16 23.68 23.71 9,101,409 -1.06(-4.28%)
Jan 16, 2009 24.86 24.96 24.23 24.77 0 +0.23(+0.95%)
Jan 15, 2009 24.12 24.68 23.50 24.53 8,937,113 +0.47(+1.97%)
Jan 14, 2009 24.81 24.92 23.83 24.06 8,075,196 -1.04(-4.13%)
Jan 13, 2009 25.34 25.55 24.70 25.10 6,803,200 -0.29(-1.15%)
Jan 12, 2009 25.56 25.67 25.11 25.39 5,744,119 -0.28(-1.08%)
Jan 09, 2009 26.28 26.28 25.27 25.67 7,374,272 -0.35(-1.33%)
Jan 08, 2009 25.73 26.01 25.41 26.01 5,799,077 +0.11(+0.44%)
Jan 07, 2009 26.78 26.78 25.70 25.90 7,579,536 -1.20(-4.41%)
Jan 06, 2009 26.18 27.37 26.18 27.10 9,586,755 +1.17(+4.52%)
Jan 05, 2009 25.92 26.07 25.56 25.92 9,290,343 -0.14(-0.52%)
Jan 02, 2009 24.76 26.20 24.45 26.06 0 +1.38(+5.57%)
Jan 01, 2009 24.52 25.04 24.50 24.68 0 +0.00(+0.00%)
Dec 31, 2008 24.52 25.04 24.50 24.68 6,483,872 +0.18(+0.74%)
Dec 30, 2008 23.59 24.53 23.58 24.50 5,312,625 +1.04(+4.42%)
Dec 29, 2008 23.50 23.50 23.04 23.47 5,574,993 -0.57(-2.38%)
Dec 26, 2008 24.07 24.25 23.59 24.04 2,716,111 +0.10(+0.41%)
Dec 24, 2008 23.92 24.07 23.68 23.94 1,972,172 +0.10(+0.41%)
Dec 23, 2008 23.77 24.09 23.30 23.84 8,084,503 -0.14(-0.60%)
Dec 22, 2008 24.65 24.65 23.47 23.98 8,401,037 -0.59(-2.42%)
Dec 19, 2008 25.16 25.56 24.43 24.58 13,385,373 -0.02(-0.09%)
Dec 18, 2008 24.77 25.07 24.21 24.60 13,203,587 -0.08(-0.30%)
Dec 17, 2008 24.43 25.01 24.06 24.68 9,781,937 +0.02(+0.06%)
Dec 16, 2008 23.32 24.94 23.18 24.66 14,902,242 +1.52(+6.56%)
Dec 15, 2008 22.64 23.95 22.61 23.14 20,259,138 +1.38(+6.32%)
Dec 12, 2008 21.01 22.00 20.34 21.77 16,197,765 +0.33(+1.54%)
Dec 11, 2008 21.74 22.31 21.33 21.44 11,694,988 -0.30(-1.38%)
Dec 10, 2008 21.09 22.39 21.07 21.74 12,772,322 +0.92(+4.44%)
Dec 09, 2008 20.30 21.24 20.07 20.81 13,568,671 +0.35(+1.73%)
Dec 08, 2008 20.47 20.92 19.89 20.46 11,868,440 +0.50(+2.52%)
Dec 05, 2008 18.85 20.04 18.38 19.95 8,631,833 +0.80(+4.16%)
Dec 04, 2008 19.52 19.97 18.80 19.16 6,901,085 -0.77(-3.85%)
Dec 03, 2008 19.18 20.12 18.92 19.92 8,899,188 -0.07(-0.34%)
Dec 02, 2008 19.89 20.05 19.33 19.99 7,780,966 +0.45(+2.31%)
Dec 01, 2008 20.68 20.85 19.44 19.54 8,040,284 -1.41(-6.71%)
Nov 28, 2008 20.26 20.95 20.26 20.95 2,816,167 +0.59(+2.92%)
Nov 26, 2008 19.19 20.45 18.62 20.35 7,917,871 +0.89(+4.60%)
Nov 25, 2008 20.10 20.27 18.84 19.46 9,863,272 -0.23(-1.18%)
Nov 24, 2008 19.48 20.13 18.81 19.69 12,687,097 +0.61(+3.19%)
Nov 21, 2008 18.23 19.16 17.47 19.08 11,596,913 +1.29(+7.22%)
Nov 20, 2008 18.10 19.40 17.56 17.80 13,575,361 -0.53(-2.91%)
Nov 19, 2008 19.80 20.27 18.24 18.33 9,810,042 -1.50(-7.58%)
Nov 18, 2008 19.70 20.34 19.22 19.83 10,495,181 +0.05(+0.27%)
Nov 17, 2008 20.33 20.56 19.62 19.78 6,732,221 -0.78(-3.80%)
Nov 14, 2008 21.24 21.66 20.35 20.56 0 -1.08(-5.00%)
Nov 13, 2008 20.18 21.77 19.14 21.65 12,577,638 +1.56(+7.75%)
Nov 12, 2008 20.21 20.61 19.93 20.09 9,107,046 -0.50(-2.41%)
Nov 11, 2008 21.37 21.50 20.22 20.59 8,354,542 -1.17(-5.39%)
Nov 10, 2008 22.49 22.77 21.43 21.76 5,023,549 -0.32(-1.43%)
Nov 07, 2008 21.44 22.14 21.19 22.07 0 +0.84(+3.97%)
Nov 06, 2008 23.01 23.46 21.03 21.23 10,680,489 -2.07(-8.87%)
Nov 05, 2008 24.34 24.89 23.12 23.30 8,059,450 -1.36(-5.52%)
Nov 04, 2008 23.72 24.81 23.47 24.66 10,535,619 +1.42(+6.11%)
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.