Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 38.95 39.82 38.89 39.13 11,265,101 +0.02(+0.05%)
Jan 29, 2009 38.64 39.43 38.64 39.11 10,747,580 +0.05(+0.13%)
Jan 28, 2009 38.29 39.41 37.99 39.06 12,893,016 +1.18(+3.13%)
Jan 27, 2009 38.10 38.36 37.42 37.88 17,709,488 -0.94(-2.43%)
Jan 26, 2009 38.03 39.04 37.49 38.82 14,121,232 +0.87(+2.29%)
Jan 23, 2009 38.87 39.23 37.81 37.95 13,833,929 -1.46(-3.69%)
Jan 22, 2009 39.13 39.65 38.67 39.41 8,837,232 -0.21(-0.54%)
Jan 21, 2009 39.59 39.74 38.56 39.62 13,246,463 +0.38(+0.96%)
Jan 20, 2009 40.66 41.23 39.18 39.24 12,137,678 -1.80(-4.38%)
Jan 16, 2009 41.11 41.21 40.47 41.04 9,839,306 +0.26(+0.63%)
Jan 15, 2009 39.78 40.88 39.40 40.78 11,702,735 +0.77(+1.93%)
Jan 14, 2009 40.49 40.85 39.78 40.01 9,298,755 -1.16(-2.82%)
Jan 13, 2009 40.78 41.40 40.70 41.18 10,464,841 +0.46(+1.14%)
Jan 12, 2009 41.08 41.18 40.20 40.71 10,789,498 -0.51(-1.25%)
Jan 09, 2009 42.17 42.66 41.11 41.23 8,655,637 -1.06(-2.50%)
Jan 08, 2009 41.43 42.30 41.39 42.28 7,798,063 +0.76(+1.82%)
Jan 07, 2009 41.26 41.92 41.20 41.53 8,024,368 -0.10(-0.24%)
Jan 06, 2009 42.84 42.92 41.20 41.63 12,577,475 -0.93(-2.20%)
Jan 05, 2009 42.25 42.56 41.38 42.56 15,333,107 +0.47(+1.12%)
Jan 02, 2009 41.80 42.15 41.20 42.09 9,183,354 +0.88(+2.15%)
Dec 31, 2008 40.75 41.54 40.71 41.20 8,811,867 +0.11(+0.28%)
Dec 30, 2008 40.67 41.14 40.54 41.09 6,012,737 +0.51(+1.27%)
Dec 29, 2008 40.93 41.07 40.15 40.58 7,339,348 -0.35(-0.85%)
Dec 26, 2008 40.85 41.24 40.60 40.93 2,165,195 +0.14(+0.35%)
Dec 24, 2008 40.94 41.30 40.58 40.78 2,552,691 -0.15(-0.37%)
Dec 23, 2008 41.07 41.85 40.78 40.93 6,826,911 +0.17(+0.42%)
Dec 22, 2008 41.50 41.75 40.30 40.76 8,292,658 -0.50(-1.21%)
Dec 19, 2008 41.46 42.29 41.04 41.26 18,014,132 -0.14(-0.33%)
Dec 18, 2008 41.81 42.81 41.05 41.40 16,069,779 -0.29(-0.68%)
Dec 17, 2008 42.09 42.47 41.67 41.68 8,442,022 -0.68(-1.62%)
Dec 16, 2008 41.30 42.45 41.27 42.37 12,452,418 +1.19(+2.89%)
Dec 15, 2008 41.23 41.73 40.98 41.18 7,766,039 -0.30(-0.72%)
Dec 12, 2008 40.00 41.63 39.99 41.48 10,239,262 +0.63(+1.54%)
Dec 11, 2008 41.39 41.97 40.60 40.85 13,180,773 -0.57(-1.38%)
Dec 10, 2008 41.48 41.56 40.67 41.42 12,747,819 +0.06(+0.16%)
Dec 09, 2008 41.35 41.56 40.65 41.35 14,209,448 -0.15(-0.36%)
Dec 08, 2008 41.34 41.84 40.55 41.50 15,452,653 +0.55(+1.34%)
Dec 05, 2008 39.98 41.34 39.54 40.95 13,004,784 +0.76(+1.88%)
Dec 04, 2008 40.53 41.09 39.96 40.20 11,508,716 -0.81(-1.97%)
Dec 03, 2008 39.77 41.20 38.17 41.00 13,836,853 +2.02(+5.18%)
Dec 02, 2008 39.14 39.81 38.29 38.99 15,135,674 -0.09(-0.24%)
Dec 01, 2008 39.20 40.37 38.83 39.08 14,958,631 -0.55(-1.39%)
Nov 28, 2008 39.53 39.95 39.31 39.63 3,617,394 -0.26(-0.64%)
Nov 26, 2008 38.62 39.88 38.61 39.88 9,517,661 +0.69(+1.77%)
Nov 25, 2008 41.08 41.10 38.61 39.19 17,571,920 -0.76(-1.89%)
Nov 24, 2008 39.70 40.31 39.23 39.95 21,106,826 +0.78(+1.99%)
Nov 21, 2008 36.78 39.30 36.46 39.17 27,169,862 +3.40(+9.52%)
Nov 20, 2008 38.26 39.05 35.74 35.77 19,862,938 -2.50(-6.54%)
Nov 19, 2008 40.23 40.54 38.21 38.27 13,742,124 -1.93(-4.79%)
Nov 18, 2008 39.91 40.50 38.14 40.20 17,094,894 +0.18(+0.45%)
Nov 17, 2008 40.77 41.65 39.88 40.02 13,876,388 -1.53(-3.68%)
Nov 14, 2008 42.10 42.81 41.30 41.55 17,230,390 -0.98(-2.30%)
Nov 13, 2008 39.56 42.54 39.46 42.52 19,093,700 +2.95(+7.45%)
Nov 12, 2008 41.05 41.49 39.38 39.58 13,066,049 -2.11(-5.07%)
Nov 11, 2008 41.54 42.32 41.10 41.69 11,811,768 -0.25(-0.60%)
Nov 10, 2008 43.34 43.45 41.06 41.94 10,997,746 -0.06(-0.15%)
Nov 07, 2008 41.02 42.01 40.24 42.00 14,025,266 +1.65(+4.08%)
Nov 06, 2008 42.16 43.14 40.27 40.36 23,613,950 -2.04(-4.81%)
Nov 05, 2008 42.65 43.22 42.34 42.40 14,921,982 -0.82(-1.90%)
Nov 04, 2008 44.42 44.56 42.54 43.22 16,048,929 -0.70(-1.59%)
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.