Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 68.44 70.51 66.53 66.67 0 -2.71(-3.90%)
Feb 26, 2009 73.87 75.21 68.87 69.38 1,104,335 -3.33(-4.58%)
Feb 25, 2009 73.03 74.75 69.98 72.70 1,169,018 -1.02(-1.38%)
Feb 24, 2009 68.80 74.13 67.70 73.72 1,371,315 +6.32(+9.38%)
Feb 23, 2009 71.76 72.04 66.80 67.40 1,303,155 -3.58(-5.05%)
Feb 20, 2009 69.05 72.41 67.92 70.98 2,283,061 +0.09(+0.13%)
Feb 19, 2009 71.55 74.85 70.44 70.89 925,958 -2.49(-3.39%)
Feb 18, 2009 75.27 75.27 70.87 73.38 673,534 +0.79(+1.09%)
Feb 17, 2009 75.62 75.62 72.32 72.59 693,770 -4.28(-5.56%)
Feb 13, 2009 77.81 78.87 76.19 76.86 579,122 -1.63(-2.08%)
Feb 12, 2009 77.63 78.89 75.13 78.50 795,290 -0.06(-0.07%)
Feb 11, 2009 76.79 79.88 76.25 78.55 1,149,243 +0.08(+0.10%)
Feb 10, 2009 80.60 83.46 77.77 78.47 1,236,372 -3.35(-4.10%)
Feb 09, 2009 83.65 83.76 81.12 81.83 800,530 -2.53(-3.00%)
Feb 06, 2009 79.61 84.89 79.58 84.36 1,003,915 +4.28(+5.34%)
Feb 05, 2009 76.44 81.45 76.42 80.08 1,101,996 +1.70(+2.17%)
Feb 04, 2009 73.98 79.71 73.17 78.38 1,217,347 +3.13(+4.16%)
Feb 03, 2009 76.56 77.38 73.63 75.24 862,837 -0.83(-1.09%)
Feb 02, 2009 73.44 77.05 72.68 76.07 676,289 +1.14(+1.53%)
Jan 30, 2009 75.07 76.35 73.62 74.93 0 +0.32(+0.43%)
Jan 29, 2009 79.89 81.21 74.27 74.60 1,143,193 -7.69(-9.35%)
Jan 28, 2009 76.26 82.70 76.26 82.30 1,276,129 +7.65(+10.25%)
Jan 27, 2009 74.47 75.29 71.04 74.65 863,047 +0.92(+1.25%)
Jan 26, 2009 78.65 79.50 72.77 73.72 979,269 -3.31(-4.29%)
Jan 23, 2009 71.07 77.64 70.99 77.03 985,147 +3.15(+4.27%)
Jan 22, 2009 72.03 75.22 68.81 73.87 2,123,987 -0.85(-1.13%)
Jan 21, 2009 67.66 75.31 66.24 74.72 4,692,434 +3.48(+4.89%)
Jan 20, 2009 78.45 78.73 70.76 71.24 2,754,442 -9.45(-11.71%)
Jan 16, 2009 81.95 82.83 78.04 80.69 0 +0.34(+0.42%)
Jan 15, 2009 81.92 83.19 77.47 80.35 879,968 -2.02(-2.45%)
Jan 14, 2009 85.38 85.49 81.46 82.37 701,992 -5.09(-5.82%)
Jan 13, 2009 84.81 88.76 84.30 87.45 748,572 +2.38(+2.80%)
Jan 12, 2009 87.48 87.90 83.74 85.07 715,111 -2.60(-2.96%)
Jan 09, 2009 92.28 92.28 87.10 87.67 718,195 -4.01(-4.38%)
Jan 08, 2009 89.60 92.39 87.17 91.68 1,023,094 +1.61(+1.79%)
Jan 07, 2009 95.72 95.73 89.51 90.07 1,399,230 -6.23(-6.47%)
Jan 06, 2009 96.41 97.79 95.02 96.30 1,127,310 +0.73(+0.76%)
Jan 05, 2009 95.04 98.70 94.67 95.57 1,006,083 -0.23(-0.24%)
Jan 02, 2009 91.59 96.41 88.98 95.81 0 +3.42(+3.70%)
Jan 01, 2009 89.56 93.02 88.87 92.39 0 +0.00(+0.00%)
Dec 31, 2008 89.56 93.02 88.87 92.39 786,609 +3.08(+3.45%)
Dec 30, 2008 86.60 89.31 84.85 89.31 697,901 +3.77(+4.41%)
Dec 29, 2008 86.65 86.65 83.25 85.53 859,180 -1.52(-1.74%)
Dec 26, 2008 88.67 88.67 85.49 87.05 308,675 -1.27(-1.44%)
Dec 24, 2008 88.12 89.35 87.18 88.32 432,883 -0.47(-0.53%)
Dec 23, 2008 92.50 92.50 87.91 88.79 835,619 -3.00(-3.27%)
Dec 22, 2008 93.66 93.88 89.90 91.79 412,190 -2.15(-2.29%)
Dec 19, 2008 88.49 94.17 87.36 93.94 922,283 +6.34(+7.23%)
Dec 18, 2008 91.89 93.40 86.38 87.61 994,484 -2.16(-2.40%)
Dec 17, 2008 86.92 90.65 84.71 89.76 805,758 +0.77(+0.87%)
Dec 16, 2008 81.04 88.99 81.04 88.99 1,481,716 +9.24(+11.59%)
Dec 15, 2008 81.81 82.30 78.39 79.75 366,547 -3.00(-3.63%)
Dec 12, 2008 78.56 83.45 78.56 82.75 686,865 +1.03(+1.26%)
Dec 11, 2008 90.11 92.66 81.32 81.72 893,517 -9.68(-10.59%)
Dec 10, 2008 91.26 93.22 89.24 91.40 614,127 -0.28(-0.30%)
Dec 09, 2008 92.01 94.55 90.16 91.68 1,006,198 -3.45(-3.63%)
Dec 08, 2008 89.51 95.57 89.05 95.13 873,968 +6.76(+7.65%)
Dec 05, 2008 78.72 88.52 77.82 88.36 873,110 +8.66(+10.86%)
Dec 04, 2008 82.06 84.64 78.55 79.71 683,237 -4.17(-4.98%)
Dec 03, 2008 79.37 83.92 74.65 83.88 731,608 +5.81(+7.45%)
Dec 02, 2008 74.76 78.21 72.17 78.07 874,645 +4.34(+5.88%)
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.