Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 22.93 23.73 22.93 23.41 0 +0.20(+0.87%)
Feb 26, 2009 23.94 24.02 23.20 23.21 3,525,287 -0.51(-2.17%)
Feb 25, 2009 23.60 24.06 23.47 23.73 5,043,266 +0.01(+0.03%)
Feb 24, 2009 23.55 23.80 23.34 23.72 2,588,010 +0.28(+1.22%)
Feb 23, 2009 24.22 24.22 23.36 23.44 2,245,879 -0.43(-1.81%)
Feb 20, 2009 23.77 24.36 23.63 23.87 0 -0.27(-1.11%)
Feb 19, 2009 24.18 24.59 23.57 24.14 1,716,750 +0.17(+0.69%)
Feb 18, 2009 24.26 24.26 23.76 23.97 2,297,100 -0.07(-0.29%)
Feb 17, 2009 24.74 24.74 23.94 24.04 3,400,471 -1.36(-5.37%)
Feb 13, 2009 25.25 25.60 25.03 25.40 4,439,589 +0.23(+0.90%)
Feb 12, 2009 24.52 25.18 24.16 25.18 2,614,080 +0.40(+1.61%)
Feb 11, 2009 24.72 24.88 24.12 24.78 1,619,677 +0.11(+0.45%)
Feb 10, 2009 25.16 25.29 24.56 24.67 2,024,916 -0.62(-2.45%)
Feb 09, 2009 25.79 25.91 25.07 25.29 2,987,446 -0.54(-2.08%)
Feb 06, 2009 25.09 25.89 24.99 25.82 4,235,572 +0.70(+2.77%)
Feb 05, 2009 25.03 25.25 24.87 25.13 2,602,710 +0.01(+0.03%)
Feb 04, 2009 25.50 25.63 24.89 25.12 2,555,851 -0.37(-1.46%)
Feb 03, 2009 25.13 25.71 24.93 25.49 5,458,079 +0.35(+1.40%)
Feb 02, 2009 25.49 25.49 24.83 25.14 2,429,575 -0.54(-2.12%)
Jan 30, 2009 25.96 26.34 25.45 25.69 0 -0.39(-1.48%)
Jan 29, 2009 25.67 26.29 25.65 26.07 2,656,118 +0.34(+1.31%)
Jan 28, 2009 25.96 26.18 25.61 25.73 3,592,020 -0.09(-0.35%)
Jan 27, 2009 24.80 25.94 24.79 25.82 4,764,376 +1.64(+6.78%)
Jan 26, 2009 24.11 24.36 24.05 24.18 3,165,789 +0.11(+0.46%)
Jan 23, 2009 23.92 24.22 23.84 24.07 2,431,233 -0.08(-0.31%)
Jan 22, 2009 23.96 24.29 23.67 24.15 3,239,355 +0.81(+3.45%)
Jan 21, 2009 23.67 23.67 22.94 23.34 1,963,965 +0.00(+0.00%)
Jan 20, 2009 24.06 24.38 23.30 23.34 1,748,351 -0.79(-3.28%)
Jan 16, 2009 23.96 24.46 23.88 24.14 1,530,552 +0.40(+1.68%)
Jan 15, 2009 23.47 23.74 23.08 23.74 1,327,969 +0.23(+1.00%)
Jan 14, 2009 23.82 23.98 23.29 23.50 1,247,232 -0.52(-2.18%)
Jan 13, 2009 24.03 24.21 23.80 24.03 1,393,904 +0.00(+0.00%)
Jan 12, 2009 23.63 24.12 23.45 24.03 1,261,625 +0.31(+1.31%)
Jan 09, 2009 24.21 24.21 23.70 23.72 1,170,180 -0.50(-2.05%)
Jan 08, 2009 24.27 24.35 23.97 24.21 1,459,964 -0.19(-0.79%)
Jan 07, 2009 24.45 24.74 24.32 24.41 1,138,088 -0.38(-1.53%)
Jan 06, 2009 24.54 24.85 24.23 24.78 2,099,934 +0.33(+1.35%)
Jan 05, 2009 24.60 24.80 24.26 24.45 1,998,765 -0.22(-0.89%)
Jan 02, 2009 24.19 24.80 23.87 24.67 0 +0.74(+3.08%)
Jan 01, 2009 24.39 24.41 23.94 23.94 0 +0.00(+0.00%)
Dec 31, 2008 24.39 24.41 23.94 23.94 2,129,608 -0.41(-1.70%)
Dec 30, 2008 23.81 24.35 23.81 24.35 1,261,717 +0.65(+2.73%)
Dec 29, 2008 24.00 24.00 23.43 23.70 1,783,048 -0.34(-1.40%)
Dec 26, 2008 24.13 24.35 23.90 24.04 640,803 -0.11(-0.46%)
Dec 24, 2008 24.10 24.36 24.07 24.15 393,462 +0.10(+0.40%)
Dec 23, 2008 24.35 24.58 23.95 24.05 929,182 -0.11(-0.46%)
Dec 22, 2008 24.10 24.53 23.78 24.16 1,352,536 +0.01(+0.03%)
Dec 19, 2008 24.54 24.78 24.14 24.16 1,963,182 -0.29(-1.18%)
Dec 18, 2008 25.15 25.47 24.31 24.45 2,525,487 -0.45(-1.83%)
Dec 17, 2008 24.81 25.24 24.78 24.90 1,548,244 -0.37(-1.47%)
Dec 16, 2008 24.72 25.27 24.34 25.27 1,794,199 +0.90(+3.67%)
Dec 15, 2008 24.74 24.77 24.15 24.38 1,650,703 -0.19(-0.79%)
Dec 12, 2008 23.73 24.77 23.73 24.57 1,839,585 +0.29(+1.19%)
Dec 11, 2008 24.27 24.87 24.23 24.28 1,373,160 -0.25(-1.01%)
Dec 10, 2008 24.11 24.59 24.01 24.53 1,687,927 +0.45(+1.86%)
Dec 09, 2008 23.91 24.47 23.91 24.08 1,783,646 -0.31(-1.27%)
Dec 08, 2008 24.25 24.58 23.90 24.39 1,806,876 +0.53(+2.22%)
Dec 05, 2008 23.52 23.86 22.91 23.86 2,106,567 +0.14(+0.58%)
Dec 04, 2008 24.15 24.54 23.50 23.72 1,763,110 -0.64(-2.63%)
Dec 03, 2008 23.99 24.39 23.72 24.36 2,019,953 +0.09(+0.37%)
Dec 02, 2008 23.97 24.27 23.54 24.27 2,083,848 +0.69(+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.