Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 30.95 31.00 29.92 30.44 654,664 -0.11(-0.36%)
Jan 29, 2009 30.77 31.00 30.07 30.55 619,996 -0.22(-0.71%)
Jan 28, 2009 31.27 31.60 30.68 30.77 720,995 +0.02(+0.07%)
Jan 27, 2009 30.64 31.23 29.82 30.75 632,518 +0.25(+0.82%)
Jan 26, 2009 29.97 31.34 29.56 30.50 814,617 +1.14(+3.88%)
Jan 23, 2009 29.11 29.57 28.28 29.36 1,515,654 -0.22(-0.74%)
Jan 22, 2009 30.30 30.48 29.13 29.58 1,094,511 -1.17(-3.80%)
Jan 21, 2009 30.77 30.82 29.51 30.75 1,160,071 +0.25(+0.82%)
Jan 20, 2009 32.30 32.49 30.50 30.50 2,694,407 -2.05(-6.30%)
Jan 19, 2009 32.85 32.88 32.30 32.55 546,470 -0.28(-0.85%)
Jan 16, 2009 33.30 33.30 31.90 32.83 758,810 +0.39(+1.20%)
Jan 15, 2009 32.80 33.01 31.77 32.44 2,646,351 -0.23(-0.70%)
Jan 14, 2009 33.02 33.02 31.56 32.67 2,330,079 -0.36(-1.09%)
Jan 13, 2009 31.85 34.10 31.73 33.03 1,607,483 +1.42(+4.49%)
Jan 12, 2009 31.83 31.97 31.50 31.61 1,115,770 -0.39(-1.22%)
Jan 09, 2009 32.32 32.45 31.63 32.00 975,982 -0.30(-0.93%)
Jan 08, 2009 32.05 32.39 31.58 32.30 698,704 +0.25(+0.78%)
Jan 07, 2009 32.20 32.46 31.50 32.05 1,367,856 -0.23(-0.71%)
Jan 06, 2009 32.50 32.83 31.95 32.28 1,764,500 +0.43(+1.35%)
Jan 05, 2009 32.55 32.84 31.06 31.85 938,602 -0.03(-0.09%)
Jan 02, 2009 30.50 31.88 30.45 31.88 638,671 +1.01(+3.27%)
Dec 31, 2008 29.75 31.00 29.52 30.87 902,153 +1.00(+3.35%)
Dec 30, 2008 29.68 30.00 29.15 29.87 1,178,952 +0.24(+0.81%)
Dec 29, 2008 28.98 29.75 28.54 29.63 492,230 +1.63(+5.82%)
Dec 24, 2008 27.57 28.30 27.10 28.00 232,592 -0.18(-0.64%)
Dec 23, 2008 28.23 28.49 27.10 28.18 789,303 +0.49(+1.77%)
Dec 22, 2008 30.49 30.49 27.50 27.69 1,378,751 -2.31(-7.70%)
Dec 19, 2008 28.00 30.00 27.60 30.00 2,810,809 +0.99(+3.41%)
Dec 18, 2008 30.35 31.61 26.85 29.01 2,788,144 -1.89(-6.12%)
Dec 17, 2008 30.99 31.70 30.55 30.90 20,335 -0.59(-1.87%)
Dec 16, 2008 30.21 31.49 30.16 31.49 1,561,948 +1.47(+4.90%)
Dec 15, 2008 32.60 32.93 29.30 30.02 1,470,365 -1.85(-5.80%)
Dec 12, 2008 29.90 32.48 29.30 31.87 886,761 +0.71(+2.28%)
Dec 11, 2008 32.30 33.20 30.00 31.16 1,196,210 -1.08(-3.35%)
Dec 10, 2008 30.80 32.36 30.25 32.24 1,252,565 +2.29(+7.65%)
Dec 09, 2008 31.69 31.69 29.25 29.95 1,137,000 -1.43(-4.56%)
Dec 08, 2008 29.25 31.50 29.25 31.38 1,515,381 +3.66(+13.20%)
Dec 05, 2008 28.00 28.70 27.03 27.72 1,351,937 -1.14(-3.95%)
Dec 04, 2008 28.90 29.68 28.59 28.86 1,262,417 +0.01(+0.03%)
Dec 03, 2008 29.10 29.44 28.28 28.85 3,037,071 -0.41(-1.40%)
Dec 02, 2008 30.00 30.50 27.51 29.26 2,792,355 -1.57(-5.09%)
Dec 01, 2008 30.69 31.00 30.28 30.83 1,347,955 -1.17(-3.66%)
Nov 28, 2008 31.17 32.00 29.29 32.00 2,187,144 +0.40(+1.27%)
Nov 27, 2008 32.01 32.25 31.25 31.60 790,267 -0.85(-2.62%)
Nov 26, 2008 31.25 32.60 30.07 32.45 1,609,112 +1.45(+4.68%)
Nov 25, 2008 30.94 31.87 29.85 31.00 1,620,616 +0.37(+1.21%)
Nov 24, 2008 30.85 31.90 29.06 30.63 1,612,494 +0.64(+2.13%)
Nov 21, 2008 29.55 30.85 26.50 29.99 3,460,321 -0.71(-2.31%)
Nov 20, 2008 31.84 31.84 29.75 30.70 1,176,346 -1.75(-5.39%)
Nov 19, 2008 34.44 34.74 32.14 32.45 962,314 -2.30(-6.62%)
Nov 18, 2008 34.39 34.89 33.76 34.75 2,894,367 +0.68(+2.00%)
Nov 17, 2008 33.20 34.34 32.15 34.07 1,308,012 +1.16(+3.52%)
Nov 14, 2008 34.00 34.00 32.63 32.91 895,608 -0.06(-0.18%)
Nov 13, 2008 33.45 33.94 31.08 32.97 1,198,085 +0.27(+0.83%)
Nov 12, 2008 33.55 33.55 32.00 32.70 956,558 -1.20(-3.54%)
Nov 11, 2008 33.85 34.35 33.01 33.90 718,234 -0.49(-1.42%)
Nov 10, 2008 35.80 36.10 33.69 34.39 856,287 +0.61(+1.81%)
Nov 07, 2008 34.58 35.20 33.51 33.78 1,043,041 -0.43(-1.26%)
Nov 06, 2008 36.00 36.00 33.27 34.21 1,582,921 -2.19(-6.02%)
Nov 05, 2008 36.34 37.91 35.15 36.40 1,477,159 +0.06(+0.17%)
Nov 04, 2008 36.35 36.98 35.80 36.34 1,058,656 +1.10(+3.12%)
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.