Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 37.26 37.43 36.85 37.15 0 -0.14(-0.38%)
Jan 29, 2009 37.81 37.86 37.15 37.29 471,352 -0.71(-1.87%)
Jan 28, 2009 37.16 38.22 37.12 38.00 1,302,350 +0.97(+2.61%)
Jan 27, 2009 36.96 37.16 36.74 37.03 812,402 -0.05(-0.13%)
Jan 26, 2009 36.41 37.10 36.34 37.08 642,539 +0.51(+1.40%)
Jan 23, 2009 36.41 36.61 36.18 36.56 898,092 -0.28(-0.76%)
Jan 22, 2009 36.51 37.16 36.16 36.84 711,851 +0.31(+0.85%)
Jan 21, 2009 36.51 36.61 36.12 36.53 1,225,786 +0.53(+1.47%)
Jan 20, 2009 37.34 37.38 36.00 36.00 726,017 -1.62(-4.30%)
Jan 16, 2009 37.06 37.76 36.19 37.62 849,627 +1.05(+2.87%)
Jan 15, 2009 36.77 36.81 35.65 36.58 394,887 +0.10(+0.29%)
Jan 14, 2009 37.50 37.60 35.86 36.47 772,018 -1.84(-4.81%)
Jan 13, 2009 38.16 38.33 37.75 38.31 683,231 +0.26(+0.67%)
Jan 12, 2009 38.60 39.07 37.64 38.05 1,077,816 -0.09(-0.24%)
Jan 09, 2009 37.55 38.39 37.55 38.15 386,921 +0.57(+1.52%)
Jan 08, 2009 37.96 38.73 36.99 37.58 746,072 -0.49(-1.29%)
Jan 07, 2009 38.74 38.89 37.69 38.07 654,642 -1.17(-2.97%)
Jan 06, 2009 39.00 39.60 38.47 39.23 879,238 +0.78(+2.03%)
Jan 05, 2009 36.89 39.50 36.77 38.45 2,052,070 +1.29(+3.48%)
Jan 02, 2009 36.52 38.47 36.52 37.16 0 -0.58(-1.54%)
Jan 01, 2009 36.06 37.74 36.06 37.74 0 +0.00(+0.00%)
Dec 31, 2008 36.06 37.74 36.06 37.74 628,252 +1.67(+4.62%)
Dec 30, 2008 35.46 37.04 35.30 36.07 673,768 +0.28(+0.78%)
Dec 29, 2008 35.65 36.54 35.11 35.79 510,845 -1.33(-3.58%)
Dec 26, 2008 36.46 37.72 35.65 37.12 388,176 +0.47(+1.27%)
Dec 24, 2008 34.27 36.66 34.19 36.66 564,163 +2.53(+7.41%)
Dec 23, 2008 34.05 34.42 33.91 34.13 718,794 +0.21(+0.62%)
Dec 22, 2008 33.71 34.56 33.67 33.92 662,150 +0.24(+0.73%)
Dec 19, 2008 33.88 34.05 33.22 33.67 851,493 -0.12(-0.34%)
Dec 18, 2008 32.65 34.35 32.65 33.79 1,863,344 +1.29(+3.98%)
Dec 17, 2008 32.39 32.83 32.22 32.50 530,434 -0.23(-0.71%)
Dec 16, 2008 31.51 33.32 31.46 32.73 537,191 +1.11(+3.50%)
Dec 15, 2008 31.55 31.81 31.48 31.62 171,983 +0.16(+0.52%)
Dec 12, 2008 31.67 31.77 31.46 31.46 149,855 -0.40(-1.24%)
Dec 11, 2008 32.25 32.26 31.69 31.86 174,609 -0.39(-1.21%)
Dec 10, 2008 32.42 32.45 32.05 32.25 216,406 -0.14(-0.42%)
Dec 09, 2008 32.32 32.62 32.00 32.38 207,522 -0.30(-0.93%)
Dec 08, 2008 31.76 32.78 31.69 32.68 438,246 +0.51(+1.59%)
Dec 05, 2008 31.97 32.17 31.72 32.17 209,244 +0.02(+0.07%)
Dec 04, 2008 32.24 32.24 31.76 32.15 193,646 -0.30(-0.93%)
Dec 03, 2008 32.12 32.47 32.04 32.45 144,360 +0.00(+0.00%)
Dec 02, 2008 32.14 33.09 32.14 32.45 174,326 +0.06(+0.18%)
Dec 01, 2008 32.81 32.88 32.12 32.39 145,636 -0.69(-2.08%)
Nov 28, 2008 32.99 33.60 32.54 33.08 138,842 -0.51(-1.53%)
Nov 26, 2008 32.69 33.62 32.63 33.59 212,572 +0.90(+2.74%)
Nov 25, 2008 32.71 32.85 32.16 32.69 198,196 +0.33(+1.01%)
Nov 24, 2008 32.73 33.02 31.98 32.37 184,129 +0.68(+2.14%)
Nov 21, 2008 32.95 33.07 30.88 31.69 240,476 -0.35(-1.09%)
Nov 20, 2008 33.29 33.29 32.04 32.04 250,499 -1.18(-3.54%)
Nov 19, 2008 34.37 34.37 33.03 33.22 145,471 -1.15(-3.36%)
Nov 18, 2008 35.25 35.25 34.20 34.37 207,952 -1.08(-3.06%)
Nov 17, 2008 35.78 35.78 35.11 35.46 108,060 -0.43(-1.20%)
Nov 14, 2008 36.34 36.37 35.89 35.89 137,023 -0.41(-1.12%)
Nov 13, 2008 36.63 36.63 35.93 36.30 189,849 -0.14(-0.38%)
Nov 12, 2008 37.06 37.10 36.13 36.44 171,838 -0.66(-1.79%)
Nov 11, 2008 37.05 37.58 36.70 37.10 202,495 +0.22(+0.60%)
Nov 10, 2008 37.01 37.29 36.33 36.88 140,916 -0.23(-0.63%)
Nov 07, 2008 37.51 37.51 36.94 37.11 127,476 -0.12(-0.31%)
Nov 06, 2008 36.98 37.23 36.90 37.23 157,591 +0.20(+0.53%)
Nov 05, 2008 37.15 37.15 36.70 37.03 268,297 +0.15(+0.41%)
Nov 04, 2008 37.58 37.58 36.69 36.88 383,015 -0.06(-0.16%)
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.