Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 50.08 51.01 48.78 48.93 19,943,232 -2.30(-4.49%)
Feb 26, 2009 56.56 56.60 51.20 51.23 18,570,630 -5.33(-9.42%)
Feb 25, 2009 56.63 57.70 55.99 56.56 9,290,326 -0.24(-0.42%)
Feb 24, 2009 56.83 56.99 56.22 56.80 9,773,724 +0.67(+1.19%)
Feb 23, 2009 56.86 57.12 56.00 56.13 8,372,103 -0.56(-0.99%)
Feb 20, 2009 56.82 57.55 55.99 56.69 10,282,556 -0.39(-0.68%)
Feb 19, 2009 57.73 57.97 56.98 57.08 6,497,793 -0.31(-0.54%)
Feb 18, 2009 56.39 57.75 56.30 57.39 8,625,861 +0.98(+1.74%)
Feb 17, 2009 56.90 57.36 56.25 56.41 8,469,837 -1.49(-2.57%)
Feb 13, 2009 58.26 58.77 57.80 57.90 5,358,750 -0.51(-0.87%)
Feb 12, 2009 57.15 58.46 57.10 58.41 8,697,475 +0.40(+0.69%)
Feb 11, 2009 57.44 58.20 57.15 58.01 7,494,723 +0.60(+1.05%)
Feb 10, 2009 58.24 58.84 57.25 57.41 9,289,338 -1.33(-2.26%)
Feb 09, 2009 58.00 58.89 57.85 58.74 7,402,036 +0.71(+1.22%)
Feb 06, 2009 57.10 58.13 56.82 58.03 7,888,594 +0.92(+1.61%)
Feb 05, 2009 56.08 57.20 55.49 57.11 6,880,302 +0.34(+0.60%)
Feb 04, 2009 56.79 57.85 56.17 56.77 7,420,440 +0.11(+0.19%)
Feb 03, 2009 55.77 56.91 55.45 56.66 7,668,314 +1.30(+2.35%)
Feb 02, 2009 54.43 55.71 54.30 55.36 7,060,359 +0.51(+0.93%)
Jan 30, 2009 54.59 55.81 54.51 54.85 8,037,550 +0.03(+0.05%)
Jan 29, 2009 54.15 55.27 54.15 54.82 7,668,303 +0.07(+0.13%)
Jan 28, 2009 53.67 55.23 53.24 54.75 9,199,053 +1.66(+3.13%)
Jan 27, 2009 53.40 53.77 52.45 53.09 12,635,563 -1.32(-2.43%)
Jan 26, 2009 53.30 54.72 52.55 54.41 10,075,374 +1.22(+2.29%)
Jan 23, 2009 54.48 54.98 53.00 53.19 9,870,386 -2.04(-3.69%)
Jan 22, 2009 54.84 55.57 54.20 55.23 6,305,287 -0.30(-0.54%)
Jan 21, 2009 55.49 55.70 54.05 55.53 9,451,234 +0.53(+0.96%)
Jan 20, 2009 56.99 57.79 54.92 55.00 8,660,126 -2.52(-4.38%)
Jan 16, 2009 57.62 57.76 56.72 57.52 7,020,258 +0.36(+0.63%)
Jan 15, 2009 55.76 57.29 55.22 57.16 8,349,798 +1.08(+1.93%)
Jan 14, 2009 56.75 57.26 55.75 56.08 6,634,579 -1.63(-2.82%)
Jan 13, 2009 57.16 58.03 57.05 57.71 7,466,571 +0.65(+1.14%)
Jan 12, 2009 57.58 57.72 56.34 57.06 7,698,211 -0.72(-1.25%)
Jan 09, 2009 59.10 59.79 57.62 57.78 6,175,720 -1.48(-2.50%)
Jan 08, 2009 58.06 59.28 58.02 59.26 5,563,849 +1.06(+1.82%)
Jan 07, 2009 57.83 58.75 57.74 58.20 5,725,316 -0.14(-0.24%)
Jan 06, 2009 60.04 60.15 57.75 58.34 8,973,917 -1.31(-2.20%)
Jan 05, 2009 59.22 59.65 58.00 59.65 10,940,036 +0.66(+1.12%)
Jan 02, 2009 58.59 59.08 57.75 58.99 6,552,242 +1.24(+2.15%)
Dec 31, 2008 57.11 58.22 57.06 57.75 6,287,189 +0.16(+0.28%)
Dec 30, 2008 57.00 57.66 56.82 57.59 4,290,035 +0.72(+1.27%)
Dec 29, 2008 57.36 57.56 56.27 56.87 5,236,560 -0.49(-0.85%)
Dec 26, 2008 57.25 57.80 56.91 57.36 1,544,848 +0.20(+0.35%)
Dec 24, 2008 57.38 57.89 56.88 57.16 1,821,323 -0.21(-0.37%)
Dec 23, 2008 57.56 58.66 57.15 57.37 4,870,941 +0.24(+0.42%)
Dec 22, 2008 58.17 58.52 56.48 57.13 5,916,738 -0.70(-1.21%)
Dec 19, 2008 58.11 59.27 57.52 57.83 12,852,924 -0.19(-0.33%)
Dec 18, 2008 58.60 60.00 57.53 58.02 11,465,645 -0.40(-0.68%)
Dec 17, 2008 58.99 59.52 58.41 58.42 6,023,308 -0.96(-1.62%)
Dec 16, 2008 57.89 59.50 57.84 59.38 8,884,690 +1.67(+2.89%)
Dec 15, 2008 57.78 58.49 57.44 57.71 5,541,000 -0.42(-0.72%)
Dec 12, 2008 56.06 58.34 56.05 58.13 7,305,623 +0.88(+1.54%)
Dec 11, 2008 58.01 58.83 56.90 57.25 9,404,365 -0.80(-1.38%)
Dec 10, 2008 58.13 58.25 57.00 58.05 9,095,456 +0.09(+0.16%)
Dec 09, 2008 57.95 58.25 56.97 57.96 10,138,315 -0.21(-0.36%)
Dec 08, 2008 57.94 58.64 56.84 58.17 11,025,331 +0.77(+1.34%)
Dec 05, 2008 56.03 57.94 55.42 57.40 9,278,798 +1.06(+1.88%)
Dec 04, 2008 56.80 57.59 56.00 56.34 8,211,367 -1.13(-1.97%)
Dec 03, 2008 55.74 57.74 53.50 57.47 9,872,472 +2.83(+5.18%)
Dec 02, 2008 54.86 55.80 53.66 54.64 10,799,169 -0.13(-0.24%)
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.