Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 24.29 24.29 22.76 23.11 0 -0.72(-3.03%)
Jan 29, 2009 24.25 24.57 23.69 23.83 10,315,170 -0.70(-2.87%)
Jan 28, 2009 24.48 24.60 24.09 24.53 8,554,318 +0.30(+1.24%)
Jan 27, 2009 23.75 24.41 23.65 24.23 8,609,979 +0.65(+2.77%)
Jan 26, 2009 23.63 24.16 23.38 23.58 10,780,670 +0.09(+0.40%)
Jan 23, 2009 23.35 23.62 23.12 23.48 9,924,417 -0.24(-1.01%)
Jan 22, 2009 23.62 24.06 23.32 23.72 8,839,506 -0.28(-1.15%)
Jan 21, 2009 23.77 24.29 23.37 24.00 10,892,087 +0.53(+2.27%)
Jan 20, 2009 23.80 24.33 23.37 23.47 15,044,990 -0.46(-1.94%)
Jan 16, 2009 23.87 24.11 23.40 23.93 0 +0.36(+1.54%)
Jan 15, 2009 23.48 23.62 22.77 23.57 7,898,599 +0.05(+0.21%)
Jan 14, 2009 24.06 24.08 23.28 23.52 10,447,827 -0.66(-2.73%)
Jan 13, 2009 24.01 24.28 23.79 24.18 8,447,054 +0.24(+1.02%)
Jan 12, 2009 24.14 24.32 23.79 23.93 8,284,174 -0.22(-0.91%)
Jan 09, 2009 24.36 24.36 23.87 24.15 9,460,358 -0.21(-0.85%)
Jan 08, 2009 24.13 24.42 23.79 24.36 8,965,702 +0.12(+0.49%)
Jan 07, 2009 24.51 24.77 24.09 24.24 10,142,677 -0.60(-2.40%)
Jan 06, 2009 24.88 24.95 24.17 24.83 14,420,126 +0.07(+0.28%)
Jan 05, 2009 25.45 25.46 24.52 24.77 10,944,714 -0.70(-2.74%)
Jan 02, 2009 25.34 25.59 24.66 25.46 0 +0.19(+0.75%)
Jan 01, 2009 24.90 25.42 24.71 25.27 0 +0.00(+0.00%)
Dec 31, 2008 24.90 25.42 24.71 25.27 7,544,661 +0.38(+1.51%)
Dec 30, 2008 24.29 24.96 24.29 24.90 7,558,203 +0.75(+3.09%)
Dec 29, 2008 23.90 24.16 23.62 24.15 6,391,348 +0.31(+1.32%)
Dec 26, 2008 23.82 23.91 23.73 23.84 2,571,722 +0.11(+0.48%)
Dec 24, 2008 23.85 23.90 23.54 23.72 1,972,040 +0.19(+0.83%)
Dec 23, 2008 23.89 24.16 23.48 23.53 6,752,318 +0.09(+0.40%)
Dec 22, 2008 23.97 24.16 22.99 23.43 8,048,339 -0.58(-2.40%)
Dec 19, 2008 23.83 24.33 23.22 24.01 16,335,851 +0.87(+3.77%)
Dec 18, 2008 23.35 23.80 22.89 23.14 10,595,782 -0.04(-0.19%)
Dec 17, 2008 23.04 23.42 22.76 23.18 8,323,551 -0.17(-0.73%)
Dec 16, 2008 22.37 23.43 22.30 23.35 9,808,522 +1.19(+5.35%)
Dec 15, 2008 22.85 23.00 21.90 22.17 9,127,517 -0.68(-2.99%)
Dec 12, 2008 21.85 22.91 21.72 22.85 10,575,706 +0.50(+2.22%)
Dec 11, 2008 22.52 22.96 22.09 22.36 12,785,749 +0.38(+1.74%)
Dec 10, 2008 21.92 22.33 21.74 21.97 7,734,470 +0.28(+1.27%)
Dec 09, 2008 21.59 22.03 21.55 21.70 7,124,891 -0.18(-0.83%)
Dec 08, 2008 22.39 22.50 21.53 21.88 10,970,251 -0.05(-0.23%)
Dec 05, 2008 21.14 22.12 20.43 21.93 12,063,328 +0.66(+3.10%)
Dec 04, 2008 21.68 21.89 21.06 21.27 10,924,805 -0.68(-3.09%)
Dec 03, 2008 21.07 22.02 20.10 21.95 12,364,464 +1.12(+5.36%)
Dec 02, 2008 19.79 20.89 19.77 20.83 10,863,381 +1.30(+6.65%)
Dec 01, 2008 20.91 20.96 19.22 19.53 10,080,066 -1.90(-8.87%)
Nov 28, 2008 20.75 21.65 20.75 21.43 4,359,836 +0.80(+3.89%)
Nov 26, 2008 20.35 20.67 19.98 20.63 9,379,661 +0.04(+0.21%)
Nov 25, 2008 20.65 20.94 19.98 20.59 10,349,611 +0.45(+2.24%)
Nov 24, 2008 19.39 20.56 19.15 20.13 12,500,228 +1.04(+5.42%)
Nov 21, 2008 18.97 19.19 17.96 19.10 15,850,073 +0.33(+1.74%)
Nov 20, 2008 19.60 20.24 18.57 18.77 12,693,703 -0.94(-4.78%)
Nov 19, 2008 20.81 21.32 19.52 19.71 11,414,049 -1.21(-5.79%)
Nov 18, 2008 20.65 20.92 19.79 20.92 10,486,313 +0.76(+3.77%)
Nov 17, 2008 19.90 20.67 19.77 20.16 10,260,199 +0.04(+0.22%)
Nov 14, 2008 20.57 21.27 20.11 20.12 0 -1.29(-6.04%)
Nov 13, 2008 20.23 21.65 19.93 21.41 20,776,010 +1.34(+6.66%)
Nov 12, 2008 20.87 20.97 19.99 20.08 9,816,204 -1.24(-5.83%)
Nov 11, 2008 21.72 22.12 21.11 21.32 7,906,268 -0.56(-2.58%)
Nov 10, 2008 21.82 22.28 21.60 21.88 9,252,496 +0.42(+1.96%)
Nov 07, 2008 20.64 21.57 20.64 21.46 6,411,459 +0.83(+4.05%)
Nov 06, 2008 21.27 21.45 20.46 20.63 10,272,772 -0.56(-2.64%)
Nov 05, 2008 21.80 22.24 21.06 21.19 9,334,419 -0.87(-3.95%)
Nov 04, 2008 21.81 22.37 21.12 22.06 12,411,312 +0.72(+3.35%)
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.