Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 23.82 24.65 23.82 24.31 0 +0.21(+0.87%)
Feb 26, 2009 24.86 24.94 24.09 24.10 3,394,854 -0.53(-2.17%)
Feb 25, 2009 24.51 24.99 24.37 24.64 4,856,669 +0.01(+0.03%)
Feb 24, 2009 24.45 24.71 24.24 24.63 2,492,256 +0.30(+1.22%)
Feb 23, 2009 25.15 25.15 24.26 24.34 2,162,784 -0.66(-2.66%)
Feb 20, 2009 24.90 25.51 24.75 25.00 0 -0.28(-1.11%)
Feb 19, 2009 25.32 25.76 24.69 25.28 1,639,009 +0.17(+0.69%)
Feb 18, 2009 25.41 25.41 24.88 25.11 2,193,079 -0.07(-0.29%)
Feb 17, 2009 25.91 25.91 25.08 25.18 3,246,485 -1.43(-5.37%)
Feb 13, 2009 26.44 26.82 26.21 26.61 4,238,548 +0.24(+0.90%)
Feb 12, 2009 25.68 26.37 25.30 26.37 2,495,705 +0.42(+1.61%)
Feb 11, 2009 25.89 26.06 25.26 25.95 1,546,333 +0.12(+0.45%)
Feb 10, 2009 26.36 26.49 25.73 25.84 1,933,221 -0.65(-2.45%)
Feb 09, 2009 27.01 27.14 26.26 26.49 2,852,164 -0.56(-2.08%)
Feb 06, 2009 26.28 27.12 26.18 27.05 4,043,770 +0.73(+2.77%)
Feb 05, 2009 26.21 26.45 26.05 26.32 2,484,850 +0.01(+0.03%)
Feb 04, 2009 26.71 26.85 26.07 26.31 2,440,113 -0.39(-1.46%)
Feb 03, 2009 26.32 26.93 26.11 26.70 5,210,918 +0.37(+1.40%)
Feb 02, 2009 26.70 26.70 26.01 26.33 2,319,555 -0.57(-2.12%)
Jan 30, 2009 27.19 27.59 26.65 26.91 0 -0.40(-1.48%)
Jan 29, 2009 26.88 27.53 26.86 27.31 2,535,839 +0.35(+1.31%)
Jan 28, 2009 27.19 27.42 26.83 26.96 3,429,360 -0.09(-0.35%)
Jan 27, 2009 25.98 27.17 25.97 27.05 4,548,628 +1.72(+6.78%)
Jan 26, 2009 25.25 25.51 25.19 25.33 3,022,430 +0.12(+0.46%)
Jan 23, 2009 25.06 25.37 24.97 25.22 2,321,138 -0.08(-0.31%)
Jan 22, 2009 25.09 25.45 24.79 25.30 3,092,666 +0.84(+3.45%)
Jan 21, 2009 24.79 24.79 24.03 24.45 1,875,029 +0.00(+0.00%)
Jan 20, 2009 25.20 25.53 24.41 24.45 1,669,180 -0.83(-3.28%)
Jan 16, 2009 25.10 25.62 25.01 25.28 1,461,244 +0.42(+1.68%)
Jan 15, 2009 24.59 24.86 24.18 24.86 1,267,834 +0.25(+1.00%)
Jan 14, 2009 24.95 25.12 24.39 24.62 1,190,752 -0.55(-2.18%)
Jan 13, 2009 25.17 25.35 24.93 25.17 1,330,783 +0.00(+0.00%)
Jan 12, 2009 24.75 25.27 24.56 25.17 1,204,494 +0.32(+1.31%)
Jan 09, 2009 25.35 25.35 24.83 24.84 1,117,190 -0.52(-2.05%)
Jan 08, 2009 25.43 25.50 25.11 25.36 1,393,851 -0.20(-0.79%)
Jan 07, 2009 25.61 25.92 25.47 25.56 1,086,552 -0.40(-1.53%)
Jan 06, 2009 25.71 26.03 25.38 25.96 2,004,842 +0.35(+1.35%)
Jan 05, 2009 25.76 25.98 25.41 25.61 1,908,253 -0.23(-0.89%)
Jan 02, 2009 25.34 25.98 25.01 25.84 0 +0.77(+3.08%)
Jan 01, 2009 25.55 25.56 25.07 25.07 0 +0.00(+0.00%)
Dec 31, 2008 25.55 25.56 25.07 25.07 2,033,172 -0.43(-1.70%)
Dec 30, 2008 24.93 25.50 24.93 25.50 1,204,582 +0.68(+2.73%)
Dec 29, 2008 25.14 25.14 24.55 24.83 1,702,306 -0.35(-1.40%)
Dec 26, 2008 25.27 25.50 25.03 25.18 611,785 -0.12(-0.46%)
Dec 24, 2008 25.24 25.52 25.22 25.30 375,645 +0.10(+0.40%)
Dec 23, 2008 25.50 25.75 25.09 25.19 887,105 -0.12(-0.46%)
Dec 22, 2008 25.25 25.69 24.91 25.31 1,291,288 +0.01(+0.03%)
Dec 19, 2008 25.70 25.96 25.28 25.30 1,874,282 -0.30(-1.18%)
Dec 18, 2008 26.34 26.68 25.46 25.61 2,411,124 -0.48(-1.83%)
Dec 17, 2008 25.99 26.44 25.95 26.08 1,478,134 -0.39(-1.47%)
Dec 16, 2008 25.89 26.47 25.49 26.47 1,712,951 +0.94(+3.67%)
Dec 15, 2008 25.91 25.95 25.30 25.53 1,575,953 -0.20(-0.79%)
Dec 12, 2008 24.86 25.95 24.86 25.74 1,756,282 +0.30(+1.19%)
Dec 11, 2008 25.43 26.05 25.38 25.43 1,310,978 -0.26(-1.01%)
Dec 10, 2008 25.25 25.76 25.14 25.69 1,611,491 +0.47(+1.86%)
Dec 09, 2008 25.04 25.63 25.04 25.22 1,702,876 -0.32(-1.27%)
Dec 08, 2008 25.40 25.74 25.04 25.55 1,725,055 +0.56(+2.22%)
Dec 05, 2008 24.64 24.99 24.00 24.99 2,011,174 +0.14(+0.58%)
Dec 04, 2008 25.30 25.70 24.61 24.85 1,683,270 -0.67(-2.63%)
Dec 03, 2008 25.13 25.55 24.84 25.52 1,928,482 +0.09(+0.37%)
Dec 02, 2008 25.11 25.43 24.66 25.43 1,989,484 +0.72(+2.92%)
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.