Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 54.75 57.03 53.71 55.46 250,528 +0.25(+0.45%)
Feb 26, 2009 58.25 60.39 53.73 55.21 666,052 -3.65(-6.20%)
Feb 25, 2009 59.24 59.96 58.00 58.86 180,239 -0.42(-0.71%)
Feb 24, 2009 58.72 60.44 58.03 59.28 438,173 +1.04(+1.79%)
Feb 23, 2009 57.43 59.03 57.24 58.24 308,441 +1.45(+2.55%)
Feb 20, 2009 56.42 58.34 55.28 56.79 420,846 -0.16(-0.28%)
Feb 19, 2009 61.10 61.24 56.56 56.95 514,017 -3.51(-5.81%)
Feb 18, 2009 60.06 61.87 60.06 60.46 309,125 -0.14(-0.23%)
Feb 17, 2009 58.14 61.96 57.38 60.60 448,854 +1.12(+1.88%)
Feb 13, 2009 59.92 61.40 58.48 59.48 470,013 +1.09(+1.87%)
Feb 12, 2009 57.28 59.21 53.05 58.39 1,088,856 +1.44(+2.53%)
Feb 11, 2009 57.50 58.69 56.47 56.95 166,996 -0.24(-0.42%)
Feb 10, 2009 58.00 58.75 56.79 57.19 160,339 -1.25(-2.14%)
Feb 09, 2009 58.93 59.45 57.48 58.44 145,916 -0.48(-0.81%)
Feb 06, 2009 58.22 59.24 57.18 58.92 180,209 +0.83(+1.43%)
Feb 05, 2009 57.04 58.74 56.33 58.09 215,958 +0.33(+0.57%)
Feb 04, 2009 59.49 60.00 57.65 57.76 141,730 -1.42(-2.40%)
Feb 03, 2009 56.75 59.38 56.59 59.18 296,578 +2.69(+4.76%)
Feb 02, 2009 55.02 56.68 54.60 56.49 153,205 +1.16(+2.10%)
Jan 30, 2009 55.52 56.21 54.12 55.33 184,707 +0.34(+0.62%)
Jan 29, 2009 56.89 57.45 54.96 54.99 390,966 -2.21(-3.86%)
Jan 28, 2009 57.94 58.61 56.63 57.20 181,343 -0.23(-0.40%)
Jan 27, 2009 57.85 58.81 56.70 57.43 129,359 -0.45(-0.78%)
Jan 26, 2009 59.68 59.90 57.33 57.88 252,563 -1.29(-2.18%)
Jan 23, 2009 60.00 60.99 58.37 59.17 264,394 -1.04(-1.73%)
Jan 22, 2009 57.02 61.10 57.02 60.21 481,054 +2.30(+3.97%)
Jan 21, 2009 56.74 58.07 56.20 57.91 112,853 +1.46(+2.59%)
Jan 20, 2009 59.82 59.82 55.87 56.45 247,005 -0.59(-1.03%)
Jan 16, 2009 58.36 58.36 55.93 57.04 258,635 -1.02(-1.76%)
Jan 15, 2009 55.45 59.14 54.15 58.06 271,496 +2.96(+5.37%)
Jan 14, 2009 56.80 57.61 54.44 55.10 340,814 -2.78(-4.80%)
Jan 13, 2009 56.86 58.36 56.79 57.88 160,801 +0.18(+0.31%)
Jan 12, 2009 58.17 58.84 57.32 57.70 137,541 -0.75(-1.28%)
Jan 09, 2009 58.39 60.34 57.90 58.45 467,399 +2.31(+4.11%)
Jan 08, 2009 54.37 56.25 54.37 56.14 147,926 +0.91(+1.65%)
Jan 07, 2009 56.49 56.57 54.86 55.23 232,349 -1.58(-2.78%)
Jan 06, 2009 58.45 59.02 56.05 56.81 325,293 -1.44(-2.47%)
Jan 05, 2009 58.84 59.40 57.32 58.25 182,221 -0.04(-0.07%)
Jan 02, 2009 59.08 59.78 58.01 58.29 182,967 -0.47(-0.80%)
Dec 31, 2008 58.54 60.00 58.54 58.76 172,631 +0.10(+0.17%)
Dec 30, 2008 56.64 58.70 55.97 58.66 131,401 +2.62(+4.68%)
Dec 29, 2008 54.45 58.00 54.45 56.04 133,426 +0.18(+0.32%)
Dec 26, 2008 55.65 55.99 54.55 55.86 118,106 +0.63(+1.14%)
Dec 24, 2008 56.52 56.56 54.90 55.23 54,149 -1.43(-2.52%)
Dec 23, 2008 56.85 57.48 54.70 56.66 102,688 +0.51(+0.91%)
Dec 22, 2008 56.04 56.93 54.00 56.15 169,818 -0.21(-0.37%)
Dec 19, 2008 58.44 58.46 55.53 56.36 249,768 -0.61(-1.07%)
Dec 18, 2008 54.33 57.83 54.00 56.97 200,355 +0.47(+0.83%)
Dec 17, 2008 55.30 57.14 54.36 56.50 194,638 +0.61(+1.09%)
Dec 16, 2008 54.60 56.32 52.76 55.89 199,218 +2.30(+4.29%)
Dec 15, 2008 55.59 56.10 52.97 53.59 331,324 -1.79(-3.23%)
Dec 12, 2008 52.81 55.50 52.50 55.38 219,858 +2.04(+3.82%)
Dec 11, 2008 53.21 54.39 52.89 53.34 279,574 -0.99(-1.82%)
Dec 10, 2008 52.10 55.29 51.59 54.33 379,501 +2.54(+4.90%)
Dec 09, 2008 54.43 55.59 51.73 51.79 326,675 -3.07(-5.60%)
Dec 08, 2008 58.44 58.49 54.11 54.86 318,570 -1.53(-2.71%)
Dec 05, 2008 52.49 56.53 52.01 56.39 278,394 +3.76(+7.14%)
Dec 04, 2008 54.14 55.93 52.05 52.63 303,337 -2.02(-3.70%)
Dec 03, 2008 54.48 55.50 51.54 54.65 360,363 +0.68(+1.26%)
Dec 02, 2008 54.97 55.50 53.18 53.97 329,380 -0.76(-1.39%)
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.