Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 23.81 24.64 23.81 24.31 0 +0.21(+0.87%)
Feb 26, 2009 24.85 24.94 24.09 24.10 3,395,203 -0.53(-2.17%)
Feb 25, 2009 24.51 24.98 24.37 24.64 4,857,169 +0.01(+0.03%)
Feb 24, 2009 24.45 24.71 24.24 24.63 2,492,513 +0.30(+1.22%)
Feb 23, 2009 25.15 25.15 24.25 24.33 2,163,006 -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 25.75 24.69 25.28 1,639,178 +0.17(+0.69%)
Feb 18, 2009 25.41 25.41 24.88 25.11 2,193,304 -0.07(-0.29%)
Feb 17, 2009 25.91 25.91 25.08 25.18 3,246,820 -1.43(-5.37%)
Feb 13, 2009 26.44 26.82 26.21 26.61 4,238,985 +0.24(+0.90%)
Feb 12, 2009 25.68 26.37 25.30 26.37 2,495,962 +0.42(+1.61%)
Feb 11, 2009 25.89 26.06 25.26 25.95 1,546,492 +0.12(+0.45%)
Feb 10, 2009 26.35 26.48 25.73 25.83 1,933,420 -0.65(-2.45%)
Feb 09, 2009 27.01 27.13 26.26 26.48 2,852,457 -0.56(-2.08%)
Feb 06, 2009 26.28 27.12 26.17 27.05 4,044,186 +0.73(+2.77%)
Feb 05, 2009 26.21 26.45 26.04 26.32 2,485,106 +0.01(+0.03%)
Feb 04, 2009 26.71 26.84 26.07 26.31 2,440,364 -0.39(-1.46%)
Feb 03, 2009 26.32 26.93 26.11 26.70 5,211,454 +0.37(+1.40%)
Feb 02, 2009 26.70 26.70 26.01 26.33 2,319,793 -0.57(-2.12%)
Jan 30, 2009 27.18 27.59 26.65 26.90 0 -0.40(-1.48%)
Jan 29, 2009 26.88 27.53 26.86 27.31 2,536,100 +0.35(+1.31%)
Jan 28, 2009 27.18 27.41 26.82 26.95 3,429,713 -0.09(-0.35%)
Jan 27, 2009 25.98 27.17 25.96 27.05 4,549,096 +1.72(+6.78%)
Jan 26, 2009 25.25 25.51 25.18 25.33 3,022,741 +0.12(+0.46%)
Jan 23, 2009 25.05 25.37 24.97 25.21 2,321,377 -0.08(-0.31%)
Jan 22, 2009 25.09 25.44 24.79 25.29 3,092,984 +0.84(+3.45%)
Jan 21, 2009 24.79 24.79 24.03 24.45 1,875,222 +0.00(+0.00%)
Jan 20, 2009 25.20 25.53 24.41 24.45 1,669,351 -0.83(-3.28%)
Jan 16, 2009 25.10 25.62 25.01 25.28 1,461,394 +0.42(+1.68%)
Jan 15, 2009 24.59 24.86 24.17 24.86 1,267,965 +0.25(+1.00%)
Jan 14, 2009 24.95 25.12 24.39 24.61 1,190,875 -0.55(-2.18%)
Jan 13, 2009 25.16 25.35 24.93 25.16 1,330,919 +0.00(+0.00%)
Jan 12, 2009 24.75 25.26 24.56 25.16 1,204,618 +0.32(+1.31%)
Jan 09, 2009 25.35 25.35 24.82 24.84 1,117,305 -0.52(-2.05%)
Jan 08, 2009 25.42 25.50 25.11 25.36 1,393,995 -0.20(-0.79%)
Jan 07, 2009 25.60 25.91 25.47 25.56 1,086,663 -0.40(-1.53%)
Jan 06, 2009 25.70 26.03 25.38 25.96 2,005,048 +0.35(+1.35%)
Jan 05, 2009 25.76 25.98 25.41 25.61 1,908,450 -0.23(-0.89%)
Jan 02, 2009 25.34 25.98 25.00 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 2,033,381 -0.43(-1.70%)
Dec 30, 2008 24.93 25.50 24.93 25.50 1,204,706 +0.68(+2.73%)
Dec 29, 2008 25.13 25.13 24.54 24.82 1,702,481 -0.35(-1.40%)
Dec 26, 2008 25.27 25.50 25.03 25.18 611,848 -0.12(-0.46%)
Dec 24, 2008 25.24 25.52 25.21 25.29 375,683 +0.10(+0.40%)
Dec 23, 2008 25.50 25.75 25.08 25.19 887,196 -0.12(-0.46%)
Dec 22, 2008 25.24 25.69 24.90 25.31 1,291,421 +0.01(+0.03%)
Dec 19, 2008 25.70 25.96 25.28 25.30 1,874,475 -0.30(-1.18%)
Dec 18, 2008 26.34 26.68 25.46 25.60 2,411,372 -0.48(-1.83%)
Dec 17, 2008 25.99 26.43 25.95 26.08 1,478,286 -0.39(-1.47%)
Dec 16, 2008 25.89 26.47 25.49 26.47 1,713,127 +0.94(+3.67%)
Dec 15, 2008 25.91 25.94 25.29 25.53 1,576,115 -0.20(-0.79%)
Dec 12, 2008 24.85 25.94 24.85 25.73 1,756,463 +0.30(+1.19%)
Dec 11, 2008 25.42 26.05 25.38 25.43 1,311,113 -0.26(-1.01%)
Dec 10, 2008 25.25 25.75 25.14 25.69 1,611,657 +0.47(+1.86%)
Dec 09, 2008 25.04 25.62 25.04 25.22 1,703,052 -0.32(-1.27%)
Dec 08, 2008 25.39 25.74 25.03 25.55 1,725,232 +0.56(+2.22%)
Dec 05, 2008 24.64 24.99 23.99 24.99 2,011,381 +0.14(+0.58%)
Dec 04, 2008 25.29 25.70 24.61 24.85 1,683,443 -0.67(-2.63%)
Dec 03, 2008 25.13 25.55 24.84 25.52 1,928,680 +0.09(+0.37%)
Dec 02, 2008 25.11 25.42 24.66 25.42 1,989,688 +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.