Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 26.60 27.20 26.60 26.88 0 -0.19(-0.69%)
Feb 26, 2009 27.57 27.75 26.94 27.07 2,795,430 -0.44(-1.60%)
Feb 25, 2009 27.80 28.04 27.30 27.51 3,233,171 -0.39(-1.39%)
Feb 24, 2009 27.09 28.08 27.09 27.90 3,990,589 +0.80(+2.93%)
Feb 23, 2009 27.98 28.17 27.01 27.10 3,563,713 -0.63(-2.29%)
Feb 20, 2009 27.91 28.15 26.84 27.74 0 -0.58(-2.06%)
Feb 19, 2009 28.02 28.51 27.74 28.32 4,121,431 +0.88(+3.21%)
Feb 18, 2009 27.71 28.27 27.23 27.44 3,619,971 -0.25(-0.92%)
Feb 17, 2009 27.07 28.12 26.65 27.70 3,796,144 -0.12(-0.43%)
Feb 13, 2009 27.15 28.17 26.68 27.82 2,685,649 +0.24(+0.86%)
Feb 12, 2009 28.09 28.38 25.29 27.58 8,670,669 -1.40(-4.82%)
Feb 11, 2009 28.89 29.26 28.51 28.97 2,606,553 +0.25(+0.85%)
Feb 10, 2009 29.30 29.76 28.55 28.73 2,761,997 -1.03(-3.47%)
Feb 09, 2009 30.33 30.45 29.57 29.76 1,752,229 -0.51(-1.68%)
Feb 06, 2009 29.28 30.34 29.28 30.27 2,208,042 +0.82(+2.79%)
Feb 05, 2009 28.64 29.65 28.44 29.45 2,023,879 +0.53(+1.84%)
Feb 04, 2009 28.81 29.51 28.59 28.92 2,381,591 +0.09(+0.32%)
Feb 03, 2009 28.64 28.88 28.45 28.82 2,735,080 +0.21(+0.74%)
Feb 02, 2009 28.31 28.92 28.15 28.61 2,709,340 -0.12(-0.41%)
Jan 30, 2009 29.24 29.56 28.49 28.73 0 -0.63(-2.16%)
Jan 29, 2009 29.67 30.06 29.25 29.36 1,836,504 -0.47(-1.56%)
Jan 28, 2009 29.90 30.01 29.47 29.83 2,149,023 +0.44(+1.50%)
Jan 27, 2009 29.67 29.86 29.10 29.39 2,445,456 +0.02(+0.06%)
Jan 26, 2009 29.66 30.01 29.13 29.37 3,068,903 -0.21(-0.71%)
Jan 23, 2009 29.64 30.04 29.14 29.58 3,654,241 -0.43(-1.44%)
Jan 22, 2009 30.19 30.57 29.66 30.01 2,729,136 -0.75(-2.45%)
Jan 21, 2009 29.66 30.82 29.35 30.77 2,672,181 +1.27(+4.30%)
Jan 20, 2009 30.49 30.75 29.45 29.50 2,256,512 -1.46(-4.73%)
Jan 16, 2009 30.84 31.11 30.16 30.96 3,371,090 +0.91(+3.04%)
Jan 15, 2009 29.19 30.52 29.02 30.05 6,807,314 +2.12(+7.60%)
Jan 14, 2009 28.15 28.75 27.80 27.93 2,662,761 -0.67(-2.34%)
Jan 13, 2009 28.23 28.81 28.11 28.59 2,814,311 +0.19(+0.68%)
Jan 12, 2009 28.23 28.60 27.92 28.40 2,536,702 +0.05(+0.18%)
Jan 09, 2009 28.93 28.93 28.25 28.35 2,529,124 -0.43(-1.50%)
Jan 08, 2009 28.97 29.05 28.48 28.78 3,064,659 -0.26(-0.90%)
Jan 07, 2009 28.88 29.79 28.50 29.04 4,284,229 -0.06(-0.20%)
Jan 06, 2009 30.08 30.19 28.70 29.10 2,999,467 -0.63(-2.13%)
Jan 05, 2009 30.08 30.23 29.24 29.74 2,780,507 -0.58(-1.90%)
Jan 02, 2009 30.20 30.44 29.44 30.31 0 +0.58(+1.93%)
Jan 01, 2009 29.41 29.98 28.70 29.74 0 +0.00(+0.00%)
Dec 31, 2008 29.41 29.98 28.70 29.74 2,074,297 +0.65(+2.24%)
Dec 30, 2008 29.08 29.56 28.68 29.08 2,187,482 +0.52(+1.81%)
Dec 29, 2008 28.68 28.92 28.23 28.57 1,462,768 -0.25(-0.85%)
Dec 26, 2008 28.65 28.86 28.53 28.81 792,904 +0.26(+0.92%)
Dec 24, 2008 28.80 28.91 28.44 28.55 592,390 -0.03(-0.09%)
Dec 23, 2008 29.23 29.23 28.31 28.58 1,556,912 -0.17(-0.59%)
Dec 22, 2008 29.30 29.85 28.28 28.75 1,856,336 -0.62(-2.10%)
Dec 19, 2008 30.03 30.87 29.27 29.36 4,039,903 -0.59(-1.98%)
Dec 18, 2008 30.29 30.70 29.74 29.96 2,335,953 -0.10(-0.34%)
Dec 17, 2008 30.83 31.32 29.89 30.06 2,568,674 -1.13(-3.63%)
Dec 16, 2008 30.53 31.31 29.87 31.19 2,727,564 +1.54(+5.19%)
Dec 15, 2008 30.46 30.62 29.26 29.65 1,781,124 -0.43(-1.43%)
Dec 12, 2008 28.70 30.25 28.39 30.08 2,339,872 +1.02(+3.49%)
Dec 11, 2008 30.10 30.83 28.83 29.07 2,759,303 -1.08(-3.59%)
Dec 10, 2008 31.22 31.79 29.89 30.15 3,320,517 -0.74(-2.38%)
Dec 09, 2008 31.33 32.68 30.62 30.89 2,583,944 -1.02(-3.18%)
Dec 08, 2008 32.06 32.87 31.25 31.90 2,893,234 +0.66(+2.11%)
Dec 05, 2008 29.74 31.30 28.92 31.24 2,385,826 +1.26(+4.20%)
Dec 04, 2008 30.12 30.79 29.51 29.98 2,542,048 -0.75(-2.45%)
Dec 03, 2008 30.24 30.93 29.36 30.73 3,560,732 +0.66(+2.19%)
Dec 02, 2008 29.60 30.07 29.04 30.07 2,822,930 +0.83(+2.84%)
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.