Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 25.66 26.12 24.76 24.86 524,285 -0.73(-2.85%)
Jan 29, 2009 25.82 26.32 25.49 25.59 335,597 -0.65(-2.48%)
Jan 28, 2009 25.46 26.63 25.46 26.24 732,625 +0.98(+3.88%)
Jan 27, 2009 25.53 26.04 24.71 25.26 1,044,612 -0.41(-1.60%)
Jan 26, 2009 25.25 26.26 25.00 25.67 748,968 +0.28(+1.10%)
Jan 23, 2009 24.83 25.70 24.58 25.39 638,437 +0.09(+0.36%)
Jan 22, 2009 25.59 25.59 24.76 25.30 1,344,689 -0.52(-2.01%)
Jan 21, 2009 24.44 25.86 24.18 25.82 1,213,209 +1.84(+7.67%)
Jan 20, 2009 24.35 25.00 23.90 23.98 1,274,885 -0.66(-2.68%)
Jan 16, 2009 25.06 25.37 24.02 24.64 1,209,102 -0.04(-0.16%)
Jan 15, 2009 24.41 24.99 23.64 24.68 1,093,249 +0.26(+1.06%)
Jan 14, 2009 25.27 25.34 24.10 24.42 922,186 -1.27(-4.94%)
Jan 13, 2009 25.50 25.96 25.38 25.69 1,057,263 +0.16(+0.63%)
Jan 12, 2009 26.05 26.26 25.30 25.53 810,977 -0.46(-1.77%)
Jan 09, 2009 26.40 26.48 25.75 25.99 1,162,610 -0.49(-1.85%)
Jan 08, 2009 27.02 27.02 26.16 26.48 1,720,729 -1.06(-3.85%)
Jan 07, 2009 28.47 28.61 27.32 27.54 1,503,809 -1.54(-5.30%)
Jan 06, 2009 29.00 29.69 28.90 29.08 640,757 +0.27(+0.94%)
Jan 05, 2009 28.67 28.99 28.11 28.81 560,070 +0.07(+0.24%)
Jan 02, 2009 27.86 28.81 27.64 28.74 523,163 +0.85(+3.05%)
Dec 31, 2008 28.31 28.57 27.77 27.89 822,175 -0.49(-1.73%)
Dec 30, 2008 27.74 28.42 27.74 28.38 611,997 +0.73(+2.64%)
Dec 29, 2008 28.36 28.61 27.48 27.65 387,777 -0.71(-2.50%)
Dec 26, 2008 28.46 28.46 27.99 28.36 152,353 +0.08(+0.28%)
Dec 24, 2008 27.95 28.38 27.56 28.28 168,314 +0.42(+1.51%)
Dec 23, 2008 28.75 29.22 27.67 27.86 603,036 -0.89(-3.10%)
Dec 22, 2008 29.65 29.65 28.43 28.75 971,547 -0.90(-3.04%)
Dec 19, 2008 29.92 30.42 29.15 29.65 1,060,772 -0.09(-0.30%)
Dec 18, 2008 29.77 30.10 29.26 29.74 668,007 +0.16(+0.54%)
Dec 17, 2008 29.10 30.21 28.97 29.58 625,896 -0.09(-0.30%)
Dec 16, 2008 28.00 29.88 27.20 29.67 783,302 +1.81(+6.50%)
Dec 15, 2008 28.79 28.86 27.37 27.86 571,398 -0.95(-3.30%)
Dec 12, 2008 27.16 29.00 27.04 28.81 430,942 +0.69(+2.45%)
Dec 11, 2008 28.70 29.60 27.89 28.12 733,189 -1.80(-6.02%)
Dec 10, 2008 29.33 29.93 28.94 29.92 759,419 +0.77(+2.64%)
Dec 09, 2008 29.61 30.50 29.09 29.15 933,680 -0.63(-2.12%)
Dec 08, 2008 29.42 30.71 28.73 29.78 1,281,607 +0.82(+2.83%)
Dec 05, 2008 27.15 29.03 25.73 28.96 1,252,580 +2.57(+9.74%)
Dec 04, 2008 27.50 28.00 25.73 26.39 1,175,317 -1.51(-5.41%)
Dec 03, 2008 27.17 27.96 26.32 27.90 1,020,300 +0.66(+2.42%)
Dec 02, 2008 26.55 27.53 25.94 27.24 878,275 +1.06(+4.05%)
Dec 01, 2008 28.11 29.38 26.12 26.18 838,314 -2.68(-9.29%)
Nov 28, 2008 29.20 29.20 28.06 28.86 366,364 -0.63(-2.14%)
Nov 26, 2008 26.99 29.75 26.65 29.49 1,096,902 +1.73(+6.23%)
Nov 25, 2008 28.00 28.64 27.09 27.76 1,085,303 -0.16(-0.57%)
Nov 24, 2008 26.16 28.07 25.23 27.92 831,144 +2.29(+8.93%)
Nov 21, 2008 25.46 26.08 22.62 25.63 2,052,683 +0.32(+1.26%)
Nov 20, 2008 26.65 27.34 25.22 25.31 1,269,668 -1.70(-6.29%)
Nov 19, 2008 29.00 29.48 26.96 27.01 1,043,506 -1.98(-6.83%)
Nov 18, 2008 28.15 29.12 27.71 28.99 1,375,170 +1.17(+4.21%)
Nov 17, 2008 28.03 28.62 27.38 27.82 920,634 -0.58(-2.04%)
Nov 14, 2008 28.25 29.59 27.60 28.40 1,300,569 -0.44(-1.53%)
Nov 13, 2008 27.24 28.90 25.97 28.84 1,472,347 +1.63(+5.99%)
Nov 12, 2008 28.94 29.16 26.94 27.21 1,171,191 -2.29(-7.76%)
Nov 11, 2008 30.04 30.23 29.05 29.50 902,395 -0.77(-2.54%)
Nov 10, 2008 30.00 31.26 29.90 30.27 1,090,117 +0.60(+2.02%)
Nov 07, 2008 28.87 29.72 28.78 29.67 1,325,857 +0.81(+2.81%)
Nov 06, 2008 29.79 31.22 28.43 28.86 3,117,134 +2.34(+8.82%)
Nov 05, 2008 27.95 28.24 26.42 26.52 1,135,832 -2.32(-8.04%)
Nov 04, 2008 29.76 29.76 28.29 28.84 986,940 +0.35(+1.23%)
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.