Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 27.58 28.64 27.12 27.74 0 -0.15(-0.54%)
Feb 26, 2009 28.37 28.51 27.77 27.89 286,368 -0.21(-0.75%)
Feb 25, 2009 28.02 28.20 27.63 28.10 345,592 +0.06(+0.21%)
Feb 24, 2009 27.96 28.23 27.41 28.04 400,375 +0.24(+0.86%)
Feb 23, 2009 28.48 28.64 27.71 27.80 272,297 -0.68(-2.39%)
Feb 21, 2009 29.12 29.26 27.83 28.48 0 +0.00(+0.00%)
Feb 20, 2009 29.12 29.26 27.83 28.48 0 -0.93(-3.16%)
Feb 19, 2009 29.86 30.09 29.39 29.41 239,402 -0.24(-0.81%)
Feb 18, 2009 30.56 30.56 29.54 29.65 329,414 -0.84(-2.76%)
Feb 17, 2009 31.07 31.17 30.43 30.49 391,438 -0.96(-3.05%)
Feb 14, 2009 31.11 32.23 30.51 31.45 0 +0.00(+0.00%)
Feb 13, 2009 31.11 32.23 30.51 31.45 364,955 -0.36(-1.13%)
Feb 12, 2009 31.40 31.81 31.11 31.81 403,341 +0.00(+0.00%)
Feb 11, 2009 32.45 32.45 31.74 31.81 292,734 -0.74(-2.27%)
Feb 10, 2009 33.83 33.99 32.39 32.55 571,240 -1.28(-3.78%)
Feb 09, 2009 33.99 34.93 32.95 33.83 611,211 +0.33(+0.99%)
Feb 06, 2009 32.99 34.09 32.69 33.50 831,732 +0.68(+2.07%)
Feb 05, 2009 31.34 32.95 31.34 32.82 664,433 +1.39(+4.42%)
Feb 04, 2009 31.24 31.75 31.01 31.43 409,168 +0.29(+0.93%)
Feb 03, 2009 31.19 31.35 30.69 31.14 558,845 +0.05(+0.16%)
Feb 02, 2009 30.52 31.26 30.49 31.09 521,405 +0.26(+0.84%)
Jan 30, 2009 31.50 31.80 30.65 30.83 0 -0.59(-1.88%)
Jan 29, 2009 31.34 31.84 31.03 31.42 408,708 -0.16(-0.51%)
Jan 28, 2009 31.83 32.11 31.13 31.58 529,014 -0.05(-0.16%)
Jan 27, 2009 31.59 31.84 31.12 31.63 380,255 +0.36(+1.15%)
Jan 26, 2009 30.86 31.53 30.75 31.27 462,581 +0.54(+1.76%)
Jan 24, 2009 30.53 30.83 30.25 30.73 0 +0.00(+0.00%)
Jan 23, 2009 30.53 30.83 30.25 30.73 533,045 -0.27(-0.87%)
Jan 22, 2009 30.57 31.27 30.44 31.00 382,837 -0.16(-0.51%)
Jan 21, 2009 31.13 31.23 30.32 31.16 533,311 +0.35(+1.14%)
Jan 20, 2009 31.17 31.60 30.75 30.81 461,025 -0.51(-1.63%)
Jan 16, 2009 30.77 31.42 30.72 31.32 0 +0.84(+2.76%)
Jan 15, 2009 30.55 30.69 29.67 30.48 587,438 -0.18(-0.59%)
Jan 14, 2009 30.77 31.00 30.41 30.66 361,586 -0.47(-1.51%)
Jan 13, 2009 31.09 31.30 30.79 31.13 439,803 -0.06(-0.19%)
Jan 12, 2009 30.99 31.44 30.84 31.19 411,108 -0.14(-0.45%)
Jan 10, 2009 31.61 31.62 31.00 31.33 0 +0.00(+0.00%)
Jan 09, 2009 31.61 31.62 31.00 31.33 432,444 -0.35(-1.10%)
Jan 08, 2009 30.91 31.71 30.91 31.68 434,684 +0.53(+1.70%)
Jan 07, 2009 30.50 31.56 30.50 31.15 573,727 +0.12(+0.39%)
Jan 06, 2009 31.47 31.80 30.89 31.03 492,861 -0.41(-1.30%)
Jan 05, 2009 31.59 31.85 30.93 31.44 463,423 -0.18(-0.57%)
Jan 02, 2009 31.42 31.70 31.20 31.62 0 +0.27(+0.86%)
Jan 01, 2009 30.42 31.39 30.42 31.35 0 +0.00(+0.00%)
Dec 31, 2008 30.42 31.39 30.42 31.35 583,766 +1.02(+3.36%)
Dec 30, 2008 29.88 30.39 29.77 30.33 492,016 +0.76(+2.57%)
Dec 29, 2008 29.50 29.88 29.16 29.57 367,067 -0.04(-0.14%)
Dec 26, 2008 29.40 29.72 29.40 29.61 0 +0.17(+0.58%)
Dec 24, 2008 29.21 29.64 29.05 29.44 111,547 +0.21(+0.72%)
Dec 23, 2008 29.80 29.98 29.14 29.23 482,501 -0.17(-0.58%)
Dec 22, 2008 29.26 29.52 28.76 29.40 570,388 -0.16(-0.54%)
Dec 20, 2008 29.91 30.28 29.27 29.56 0 +0.00(+0.00%)
Dec 19, 2008 29.91 30.28 29.27 29.56 905,783 -0.14(-0.47%)
Dec 18, 2008 30.13 30.23 29.44 29.70 634,473 -0.27(-0.90%)
Dec 17, 2008 29.96 30.53 29.67 29.97 478,992 -0.40(-1.32%)
Dec 16, 2008 29.67 30.45 29.50 30.37 732,576 +0.95(+3.23%)
Dec 15, 2008 29.82 30.00 28.88 29.42 366,426 -0.34(-1.14%)
Dec 13, 2008 28.56 29.77 28.14 29.76 0 +0.00(+0.00%)
Dec 12, 2008 28.56 29.77 28.14 29.76 0 +0.82(+2.83%)
Dec 11, 2008 28.49 29.53 28.47 28.94 658,407 +0.37(+1.30%)
Dec 10, 2008 28.37 28.92 28.18 28.57 422,341 +0.57(+2.04%)
Dec 09, 2008 28.01 28.71 27.89 28.00 599,199 -0.22(-0.78%)
Dec 08, 2008 28.91 29.35 27.90 28.22 666,051 -0.18(-0.63%)
Dec 06, 2008 27.66 28.45 26.90 28.40 0 +0.00(+0.00%)
Dec 05, 2008 27.66 28.45 26.90 28.40 0 +0.45(+1.61%)
Dec 04, 2008 28.55 28.87 27.30 27.95 578,884 -0.90(-3.12%)
Dec 03, 2008 28.18 29.11 27.87 28.85 630,099 +0.31(+1.09%)
Dec 02, 2008 28.26 28.91 27.85 28.54 527,131 +0.66(+2.37%)
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.