Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 38.80 39.02 37.67 37.85 0 -0.05(-0.14%)
Jan 29, 2009 38.92 39.01 37.90 37.90 29,403,288 -1.70(-4.30%)
Jan 28, 2009 39.17 39.73 38.62 39.60 27,307,094 +0.91(+2.36%)
Jan 27, 2009 38.26 38.98 38.01 38.69 25,401,742 +0.43(+1.12%)
Jan 26, 2009 38.34 38.85 37.64 38.26 26,128,224 +0.25(+0.66%)
Jan 23, 2009 36.71 38.16 36.59 38.01 25,015,288 +0.47(+1.24%)
Jan 22, 2009 37.53 38.09 36.65 37.54 26,691,552 -0.69(-1.80%)
Jan 21, 2009 36.73 38.37 36.72 38.23 29,606,460 +1.57(+4.27%)
Jan 20, 2009 38.07 38.75 36.50 36.66 29,968,530 -1.84(-4.78%)
Jan 16, 2009 38.69 39.15 37.77 38.50 29,058,336 +0.52(+1.37%)
Jan 15, 2009 37.41 38.24 36.63 37.98 35,957,784 +0.58(+1.55%)
Jan 14, 2009 38.00 38.20 36.94 37.40 28,244,698 -1.14(-2.97%)
Jan 13, 2009 37.88 39.02 37.88 38.55 26,791,172 +0.54(+1.41%)
Jan 12, 2009 38.77 38.97 37.81 38.01 26,449,486 -1.07(-2.75%)
Jan 09, 2009 39.65 39.72 38.75 39.08 26,425,386 -0.76(-1.91%)
Jan 08, 2009 39.51 40.17 39.30 39.84 21,225,820 +0.15(+0.38%)
Jan 07, 2009 41.01 41.36 39.36 39.69 23,894,376 -1.82(-4.38%)
Jan 06, 2009 41.63 42.10 40.97 41.51 29,633,248 +0.37(+0.90%)
Jan 05, 2009 40.88 42.06 40.65 41.14 31,590,156 +0.08(+0.18%)
Jan 02, 2009 39.84 41.49 39.49 41.07 25,551,312 +1.37(+3.45%)
Jan 01, 2009 39.13 40.05 39.13 39.70 0 +0.00(+0.00%)
Dec 31, 2008 39.13 40.05 39.13 39.70 18,566,140 +0.32(+0.80%)
Dec 30, 2008 38.37 39.44 38.24 39.38 18,637,298 +0.98(+2.56%)
Dec 29, 2008 38.24 38.50 37.79 38.40 16,767,879 +0.64(+1.71%)
Dec 26, 2008 37.53 37.89 37.28 37.76 12,606,872 +0.39(+1.05%)
Dec 24, 2008 36.92 37.56 36.70 37.37 6,937,225 +0.23(+0.61%)
Dec 23, 2008 37.62 37.99 36.95 37.14 26,399,568 -0.10(-0.27%)
Dec 22, 2008 38.43 38.64 36.80 37.24 31,419,858 -0.78(-2.06%)
Dec 19, 2008 39.49 40.06 38.02 38.03 58,411,804 -1.17(-2.99%)
Dec 18, 2008 41.06 41.19 38.77 39.20 40,011,164 -2.03(-4.93%)
Dec 17, 2008 42.10 42.40 41.06 41.23 38,750,396 -1.18(-2.77%)
Dec 16, 2008 42.37 42.97 41.84 42.40 43,331,296 +0.43(+1.02%)
Dec 15, 2008 43.04 43.26 41.36 41.98 30,760,250 -0.42(-1.00%)
Dec 12, 2008 41.39 43.25 41.18 42.40 33,179,952 -0.25(-0.58%)
Dec 11, 2008 42.40 43.97 42.24 42.65 38,295,032 +0.55(+1.30%)
Dec 10, 2008 41.22 42.61 41.02 42.10 32,905,002 +1.55(+3.81%)
Dec 09, 2008 41.48 42.18 40.37 40.55 36,690,184 -1.36(-3.24%)
Dec 08, 2008 40.81 42.55 40.72 41.91 40,908,720 +1.97(+4.93%)
Dec 05, 2008 38.03 40.40 36.61 39.94 42,652,680 +1.43(+3.71%)
Dec 04, 2008 39.42 40.23 37.84 38.51 39,903,648 -1.60(-3.99%)
Dec 03, 2008 39.64 40.38 39.18 40.11 42,075,028 -0.43(-1.06%)
Dec 02, 2008 39.58 41.30 39.20 40.54 39,238,528 +1.89(+4.89%)
Dec 01, 2008 41.06 41.14 38.65 38.65 42,291,024 -3.75(-8.85%)
Nov 28, 2008 42.00 42.53 41.29 42.40 16,136,098 -0.49(-1.15%)
Nov 26, 2008 40.71 42.94 40.40 42.90 36,640,688 +1.82(+4.44%)
Nov 25, 2008 40.35 41.64 39.87 41.07 41,020,172 +1.20(+3.00%)
Nov 24, 2008 38.46 41.73 37.66 39.88 51,273,328 +2.04(+5.40%)
Nov 21, 2008 35.13 38.13 34.49 37.83 64,767,580 +3.27(+9.46%)
Nov 20, 2008 37.10 38.24 34.49 34.56 63,711,672 -3.33(-8.79%)
Nov 19, 2008 39.25 40.25 37.76 37.90 40,986,468 -1.50(-3.80%)
Nov 18, 2008 38.10 39.74 37.57 39.39 44,006,964 +1.41(+3.70%)
Nov 17, 2008 38.70 39.49 37.89 37.99 39,075,972 -1.02(-2.61%)
Nov 14, 2008 39.68 41.51 37.56 39.01 49,592,636 -1.28(-3.17%)
Nov 13, 2008 36.00 40.50 35.05 40.28 53,561,672 +4.49(+12.53%)
Nov 12, 2008 38.30 38.77 35.72 35.80 42,187,312 -3.33(-8.51%)
Nov 11, 2008 38.73 39.91 38.08 39.13 29,673,962 -0.43(-1.08%)
Nov 10, 2008 40.02 40.48 38.74 39.56 24,964,388 +0.47(+1.20%)
Nov 07, 2008 37.68 39.37 37.57 39.09 29,942,788 +1.78(+4.78%)
Nov 06, 2008 39.31 39.83 36.73 37.31 40,210,648 -2.54(-6.37%)
Nov 05, 2008 40.83 41.69 39.38 39.84 30,839,996 -1.76(-4.23%)
Nov 04, 2008 40.13 41.99 39.80 41.60 37,848,988 +2.39(+6.11%)
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.