Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.47 23.47 22.24 22.41 0 -0.60(-2.59%)
Jan 29, 2009 23.33 23.45 22.54 23.00 1,458,135 -0.90(-3.77%)
Jan 28, 2009 23.50 23.98 23.01 23.91 2,038,937 +0.81(+3.52%)
Jan 27, 2009 23.65 23.71 22.53 23.09 1,490,882 -0.57(-2.40%)
Jan 26, 2009 22.89 24.07 22.75 23.66 1,803,397 +0.89(+3.92%)
Jan 23, 2009 21.28 23.16 21.02 22.77 1,290,826 +0.87(+3.95%)
Jan 22, 2009 22.06 22.46 21.26 21.90 1,809,638 -0.88(-3.84%)
Jan 21, 2009 21.07 22.88 20.95 22.78 2,546,010 +2.02(+9.73%)
Jan 20, 2009 21.65 21.87 20.51 20.76 2,369,725 -1.33(-6.00%)
Jan 16, 2009 23.27 23.82 21.34 22.08 2,598,989 -0.69(-3.05%)
Jan 15, 2009 22.42 22.82 21.15 22.78 2,346,523 +0.22(+0.96%)
Jan 14, 2009 23.73 23.73 21.81 22.56 1,511,696 -1.23(-5.16%)
Jan 13, 2009 23.27 24.07 22.99 23.79 1,400,006 +0.42(+1.81%)
Jan 12, 2009 23.96 24.22 23.06 23.36 1,399,676 -1.27(-5.16%)
Jan 09, 2009 25.70 25.94 24.25 24.64 1,331,848 -1.06(-4.14%)
Jan 08, 2009 25.48 25.94 25.08 25.70 1,876,865 +0.03(+0.11%)
Jan 07, 2009 26.39 26.61 25.16 25.67 1,552,433 -1.52(-5.61%)
Jan 06, 2009 26.96 27.84 26.68 27.20 1,917,332 +0.68(+2.55%)
Jan 05, 2009 25.85 27.27 25.57 26.52 1,485,291 +0.51(+1.98%)
Jan 02, 2009 24.52 26.07 24.52 26.01 0 +1.85(+7.66%)
Jan 01, 2009 23.79 24.38 23.44 24.16 0 +0.00(+0.00%)
Dec 31, 2008 23.79 24.38 23.44 24.16 1,132,246 +0.23(+0.94%)
Dec 30, 2008 23.29 24.02 22.78 23.93 850,382 +0.63(+2.71%)
Dec 29, 2008 23.24 23.65 22.55 23.30 945,667 +0.32(+1.41%)
Dec 26, 2008 22.53 23.03 22.15 22.98 405,926 +0.58(+2.58%)
Dec 24, 2008 22.36 22.57 21.77 22.40 557,813 -0.24(-1.08%)
Dec 23, 2008 22.90 23.33 22.40 22.64 1,082,253 -0.12(-0.52%)
Dec 22, 2008 23.38 23.75 22.21 22.76 2,182,495 -0.60(-2.55%)
Dec 19, 2008 23.49 24.39 23.15 23.36 1,689,693 -0.05(-0.23%)
Dec 18, 2008 24.92 25.73 23.12 23.41 1,510,449 -1.81(-7.19%)
Dec 17, 2008 25.39 26.70 25.03 25.22 1,626,151 -0.55(-2.14%)
Dec 16, 2008 24.53 25.79 24.14 25.77 1,880,311 +1.32(+5.39%)
Dec 15, 2008 24.90 25.44 23.98 24.46 1,853,816 +0.16(+0.67%)
Dec 12, 2008 23.31 24.62 22.92 24.29 1,662,667 +0.21(+0.86%)
Dec 11, 2008 25.17 25.95 23.57 24.09 1,886,195 -0.86(-3.44%)
Dec 10, 2008 24.36 25.49 24.31 24.94 1,524,124 +1.08(+4.54%)
Dec 09, 2008 23.43 24.90 22.70 23.86 1,716,909 +0.14(+0.57%)
Dec 08, 2008 22.51 24.19 22.51 23.73 1,640,935 +2.29(+10.69%)
Dec 05, 2008 20.96 21.69 20.19 21.43 2,028,043 +0.04(+0.17%)
Dec 04, 2008 22.84 23.46 20.97 21.40 2,099,562 -2.03(-8.66%)
Dec 03, 2008 22.62 23.72 22.32 23.43 1,002,475 +0.38(+1.64%)
Dec 02, 2008 24.42 24.42 22.12 23.05 1,673,790 +0.21(+0.91%)
Dec 01, 2008 24.19 24.56 22.82 22.84 2,853,723 -2.75(-10.75%)
Nov 28, 2008 25.03 25.63 23.55 25.59 995,723 -0.36(-1.39%)
Nov 26, 2008 24.31 25.98 24.13 25.95 1,359,437 +1.56(+6.40%)
Nov 25, 2008 24.27 24.60 22.87 24.39 2,068,420 +0.80(+3.40%)
Nov 24, 2008 23.23 24.56 22.91 23.59 2,692,177 +0.83(+3.65%)
Nov 21, 2008 21.03 22.90 20.75 22.76 2,801,252 +2.30(+11.24%)
Nov 20, 2008 23.04 23.25 20.41 20.46 2,879,877 -2.90(-12.43%)
Nov 19, 2008 24.21 24.95 23.11 23.36 1,841,105 -1.07(-4.39%)
Nov 18, 2008 25.23 25.40 23.52 24.44 2,596,606 -0.60(-2.38%)
Nov 17, 2008 25.01 25.86 24.66 25.03 1,844,458 +0.00(+0.00%)
Nov 14, 2008 25.54 27.00 23.58 25.03 2,530,456 -2.17(-7.99%)
Nov 13, 2008 26.59 27.21 24.76 27.21 2,782,300 +1.32(+5.09%)
Nov 12, 2008 27.14 27.25 25.82 25.89 2,418,474 -1.93(-6.94%)
Nov 11, 2008 28.46 29.07 27.54 27.82 2,141,709 -1.85(-6.23%)
Nov 10, 2008 31.12 31.38 28.66 29.67 1,660,760 -0.70(-2.32%)
Nov 07, 2008 30.00 30.82 29.28 30.37 886,303 +0.67(+2.25%)
Nov 06, 2008 31.42 32.09 28.70 29.71 2,021,398 -2.04(-6.42%)
Nov 05, 2008 33.67 34.78 31.66 31.75 1,780,565 -3.21(-9.19%)
Nov 04, 2008 33.37 35.77 31.12 34.96 1,592,036 +1.12(+3.31%)
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.