Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 35.45 36.84 34.54 36.20 0 +0.32(+0.90%)
Feb 26, 2009 36.36 36.80 35.79 35.88 1,387,600 +0.00(+0.00%)
Feb 25, 2009 35.62 36.69 35.37 35.88 1,387,745 -0.03(-0.07%)
Feb 24, 2009 34.87 36.20 34.49 35.90 1,357,126 +1.55(+4.50%)
Feb 23, 2009 36.29 36.59 34.22 34.36 1,853,223 -1.62(-4.50%)
Feb 20, 2009 35.09 36.42 35.03 35.98 1,837,628 +0.30(+0.83%)
Feb 19, 2009 36.30 36.35 35.42 35.68 1,899,053 -0.04(-0.10%)
Feb 18, 2009 36.31 36.54 35.41 35.71 1,795,479 -0.37(-1.02%)
Feb 17, 2009 36.39 36.68 35.98 36.08 1,731,749 -1.43(-3.81%)
Feb 13, 2009 37.57 38.21 37.43 37.51 1,230,218 -0.04(-0.12%)
Feb 12, 2009 35.69 37.66 35.64 37.56 1,998,085 +1.07(+2.93%)
Feb 11, 2009 36.68 37.11 35.97 36.49 1,739,733 +0.10(+0.27%)
Feb 10, 2009 37.04 37.79 35.80 36.39 1,535,899 -1.18(-3.13%)
Feb 09, 2009 36.84 37.77 36.48 37.57 1,173,890 +0.52(+1.41%)
Feb 06, 2009 36.29 37.40 36.29 37.04 1,718,996 +0.91(+2.51%)
Feb 05, 2009 35.49 36.60 34.97 36.14 1,291,732 +0.38(+1.06%)
Feb 04, 2009 35.22 36.32 35.16 35.76 1,529,410 +0.76(+2.18%)
Feb 03, 2009 35.05 35.40 34.70 35.00 2,638,121 +0.07(+0.21%)
Feb 02, 2009 34.08 35.09 33.83 34.92 2,074,165 +0.48(+1.38%)
Jan 30, 2009 36.16 36.16 33.96 34.45 0 -1.65(-4.58%)
Jan 29, 2009 35.54 36.78 35.26 36.10 1,453,733 +0.09(+0.25%)
Jan 28, 2009 35.95 36.60 35.46 36.01 1,418,878 +0.78(+2.22%)
Jan 27, 2009 34.88 35.42 34.40 35.23 802,040 +0.49(+1.42%)
Jan 26, 2009 34.80 35.54 34.21 34.74 1,233,946 +0.08(+0.23%)
Jan 23, 2009 33.66 35.27 33.62 34.65 1,047,235 +0.02(+0.05%)
Jan 22, 2009 34.57 35.13 33.88 34.64 1,296,555 -0.18(-0.52%)
Jan 21, 2009 33.23 34.97 33.03 34.82 1,573,788 +1.64(+4.93%)
Jan 20, 2009 35.08 35.22 32.98 33.18 1,922,480 -2.08(-5.89%)
Jan 16, 2009 35.52 35.59 34.36 35.26 1,542,647 +0.22(+0.64%)
Jan 15, 2009 34.66 35.27 33.64 35.03 1,461,699 +0.32(+0.93%)
Jan 14, 2009 35.68 36.12 34.56 34.71 1,376,396 -1.52(-4.19%)
Jan 13, 2009 36.34 37.08 35.92 36.23 1,060,624 -0.31(-0.86%)
Jan 12, 2009 36.67 36.83 35.95 36.54 1,413,272 -0.29(-0.78%)
Jan 09, 2009 37.86 37.87 36.69 36.83 829,070 -1.06(-2.80%)
Jan 08, 2009 36.99 37.94 36.84 37.89 887,925 +0.72(+1.93%)
Jan 07, 2009 38.12 38.12 36.79 37.17 1,103,234 -1.21(-3.16%)
Jan 06, 2009 38.72 39.06 38.12 38.38 924,641 +0.04(+0.09%)
Jan 05, 2009 38.02 38.76 37.75 38.35 1,102,169 -0.10(-0.26%)
Jan 02, 2009 37.95 38.62 37.28 38.45 0 +1.08(+2.89%)
Jan 01, 2009 36.83 37.86 36.83 37.37 0 +0.00(+0.00%)
Dec 31, 2008 36.83 37.86 36.83 37.37 810,580 +0.60(+1.64%)
Dec 30, 2008 36.43 36.93 36.07 36.77 1,046,348 +0.74(+2.05%)
Dec 29, 2008 35.94 36.16 35.22 36.03 1,283,118 -0.30(-0.82%)
Dec 26, 2008 35.83 36.59 35.63 36.33 327,882 +0.74(+2.07%)
Dec 24, 2008 35.36 35.90 35.25 35.59 391,791 +0.32(+0.92%)
Dec 23, 2008 36.07 36.36 34.90 35.27 1,048,080 -0.41(-1.16%)
Dec 22, 2008 36.93 37.01 34.74 35.68 1,390,725 -1.44(-3.87%)
Dec 19, 2008 37.17 38.18 36.61 37.12 1,183,159 -0.14(-0.39%)
Dec 18, 2008 37.01 38.06 36.86 37.26 935,713 -0.26(-0.69%)
Dec 17, 2008 36.54 38.02 36.52 37.52 980,929 +0.66(+1.80%)
Dec 16, 2008 35.70 37.02 35.33 36.86 1,439,579 +1.54(+4.35%)
Dec 15, 2008 36.39 36.44 35.09 35.32 1,539,950 -0.67(-1.87%)
Dec 12, 2008 34.27 36.33 33.62 35.99 0 +1.30(+3.76%)
Dec 11, 2008 35.09 36.52 34.24 34.69 1,478,387 +0.12(+0.34%)
Dec 10, 2008 33.29 34.77 33.27 34.57 1,257,026 +1.55(+4.68%)
Dec 09, 2008 33.65 34.15 32.89 33.03 904,594 -0.86(-2.54%)
Dec 08, 2008 32.35 34.53 32.35 33.89 1,411,677 +2.50(+7.96%)
Dec 05, 2008 29.70 31.56 28.80 31.39 1,097,714 +1.02(+3.37%)
Dec 04, 2008 31.04 31.78 29.78 30.37 959,462 -1.43(-4.49%)
Dec 03, 2008 30.81 31.94 30.28 31.80 1,088,046 +0.61(+1.96%)
Dec 02, 2008 30.37 31.25 30.10 31.19 849,988 +1.06(+3.52%)
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.