Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 24.05 24.33 23.81 24.07 0 -0.33(-1.34%)
Feb 26, 2009 24.75 25.07 24.33 24.39 4,852,313 -0.23(-0.92%)
Feb 25, 2009 24.75 25.08 24.19 24.62 5,712,469 -0.31(-1.26%)
Feb 24, 2009 24.50 25.01 24.18 24.94 5,353,411 +0.60(+2.46%)
Feb 23, 2009 25.08 25.29 24.26 24.34 6,768,088 -0.53(-2.12%)
Feb 20, 2009 24.83 25.66 24.32 24.86 7,408,543 -0.36(-1.43%)
Feb 19, 2009 25.55 25.91 25.15 25.22 5,964,889 -0.33(-1.28%)
Feb 18, 2009 25.62 25.79 25.14 25.55 6,747,390 -0.06(-0.24%)
Feb 17, 2009 25.78 26.10 25.20 25.61 5,721,635 -1.12(-4.19%)
Feb 13, 2009 26.73 27.20 26.59 26.73 3,516,061 +0.01(+0.04%)
Feb 12, 2009 26.29 26.75 25.98 26.72 3,789,789 -0.01(-0.04%)
Feb 11, 2009 26.60 27.01 26.45 26.73 4,543,773 +0.23(+0.88%)
Feb 10, 2009 27.18 27.63 26.33 26.50 4,895,445 -0.96(-3.50%)
Feb 09, 2009 27.69 27.94 27.26 27.46 5,148,844 -0.29(-1.06%)
Feb 06, 2009 27.44 27.97 27.27 27.76 5,055,313 +0.27(+0.98%)
Feb 05, 2009 26.53 27.62 26.37 27.49 5,622,403 +0.72(+2.67%)
Feb 04, 2009 26.66 27.26 26.54 26.77 5,539,452 +0.14(+0.53%)
Feb 03, 2009 26.51 26.77 26.09 26.63 4,166,800 +0.27(+1.04%)
Feb 02, 2009 26.22 26.57 25.99 26.35 5,061,941 -0.17(-0.63%)
Jan 30, 2009 26.75 27.00 26.32 26.52 0 -0.36(-1.34%)
Jan 29, 2009 26.97 27.24 26.57 26.88 4,440,880 -0.49(-1.80%)
Jan 28, 2009 27.57 27.65 27.17 27.37 5,466,596 +0.22(+0.80%)
Jan 27, 2009 26.68 27.23 26.26 27.15 6,872,559 +0.55(+2.05%)
Jan 26, 2009 25.32 27.08 25.28 26.61 11,983,836 +2.26(+9.29%)
Jan 23, 2009 24.13 24.65 23.71 24.35 6,588,203 -0.18(-0.75%)
Jan 22, 2009 24.41 24.80 23.95 24.53 4,471,862 -0.23(-0.92%)
Jan 21, 2009 24.67 24.82 24.06 24.76 5,332,731 +0.31(+1.26%)
Jan 20, 2009 25.40 25.58 24.41 24.45 5,488,336 -1.12(-4.38%)
Jan 16, 2009 26.03 26.16 25.18 25.57 4,829,887 -0.09(-0.37%)
Jan 15, 2009 25.21 25.82 24.67 25.67 4,982,432 +0.58(+2.31%)
Jan 14, 2009 24.83 25.39 24.67 25.09 5,332,864 -0.05(-0.19%)
Jan 13, 2009 25.73 25.84 24.81 25.13 6,481,430 -0.74(-2.88%)
Jan 12, 2009 25.85 25.98 25.63 25.88 3,490,952 -0.02(-0.07%)
Jan 09, 2009 26.50 26.64 25.73 25.90 3,381,099 -0.44(-1.66%)
Jan 08, 2009 26.58 26.58 25.88 26.33 4,596,257 -0.31(-1.17%)
Jan 07, 2009 26.91 27.11 26.52 26.65 5,132,848 -0.73(-2.68%)
Jan 06, 2009 27.05 27.66 27.00 27.38 3,986,025 +0.40(+1.48%)
Jan 05, 2009 27.22 27.31 26.70 26.98 4,782,654 -0.42(-1.54%)
Jan 02, 2009 26.82 27.49 26.53 27.41 0 +0.56(+2.10%)
Jan 01, 2009 26.37 26.98 26.37 26.84 0 +0.00(+0.00%)
Dec 31, 2008 26.37 26.98 26.37 26.84 4,121,505 +0.47(+1.80%)
Dec 30, 2008 25.98 26.44 25.88 26.37 3,924,963 +0.48(+1.85%)
Dec 29, 2008 25.86 26.04 25.40 25.89 3,581,469 -0.07(-0.27%)
Dec 26, 2008 25.95 26.02 25.72 25.96 1,396,153 +0.03(+0.11%)
Dec 24, 2008 25.62 26.02 25.51 25.93 1,379,122 +0.29(+1.13%)
Dec 23, 2008 26.20 26.33 25.40 25.64 4,871,988 -0.18(-0.72%)
Dec 22, 2008 26.17 26.22 25.39 25.83 4,251,753 -0.28(-1.07%)
Dec 19, 2008 26.37 26.65 25.92 26.11 5,415,124 +0.02(+0.07%)
Dec 18, 2008 25.57 26.31 25.40 26.09 7,905,608 +0.50(+1.96%)
Dec 17, 2008 25.48 26.00 25.22 25.58 6,014,579 -0.15(-0.59%)
Dec 16, 2008 24.08 25.95 23.87 25.74 8,181,964 +1.78(+7.44%)
Dec 15, 2008 24.15 24.30 23.66 23.95 5,971,030 -0.11(-0.45%)
Dec 12, 2008 23.09 24.30 22.70 24.06 0 +0.51(+2.15%)
Dec 11, 2008 24.08 24.29 23.30 23.56 6,849,973 -0.72(-2.97%)
Dec 10, 2008 23.94 24.48 23.93 24.28 5,843,050 +0.67(+2.85%)
Dec 09, 2008 23.50 24.45 23.19 23.60 10,550,837 -1.03(-4.20%)
Dec 08, 2008 24.13 25.15 23.97 24.64 6,607,041 +0.77(+3.24%)
Dec 05, 2008 23.51 24.05 22.38 23.86 5,884,959 +0.33(+1.41%)
Dec 04, 2008 23.85 24.44 23.18 23.53 6,977,424 -0.65(-2.71%)
Dec 03, 2008 22.84 24.20 22.64 24.19 10,104,733 +0.61(+2.57%)
Dec 02, 2008 24.30 24.37 23.25 23.58 9,987,342 -0.39(-1.62%)
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.