Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 28.46 28.91 28.16 28.34 0 -0.54(-1.88%)
Feb 26, 2009 29.43 29.59 28.86 28.88 10,309,168 -0.17(-0.60%)
Feb 25, 2009 29.33 29.58 28.69 29.06 13,743,487 -0.49(-1.67%)
Feb 24, 2009 28.51 29.69 28.27 29.55 13,250,926 +1.24(+4.38%)
Feb 23, 2009 29.65 29.67 28.28 28.31 10,870,630 -1.15(-3.89%)
Feb 20, 2009 29.20 29.88 28.95 29.45 14,004,033 +0.11(+0.38%)
Feb 19, 2009 29.04 29.95 29.04 29.34 8,910,797 -0.04(-0.15%)
Feb 18, 2009 29.46 29.66 29.06 29.39 7,962,722 -0.17(-0.59%)
Feb 17, 2009 30.50 30.50 29.42 29.56 13,882,167 -1.25(-4.05%)
Feb 13, 2009 31.54 31.54 30.70 30.81 7,716,957 -0.34(-1.10%)
Feb 12, 2009 31.45 31.52 30.32 31.15 13,627,895 -0.82(-2.57%)
Feb 11, 2009 32.27 32.53 31.64 31.97 9,380,530 +0.13(+0.41%)
Feb 10, 2009 33.58 33.73 31.66 31.84 11,084,042 -1.89(-5.60%)
Feb 09, 2009 32.70 34.07 32.60 33.73 11,464,823 +1.07(+3.28%)
Feb 06, 2009 32.18 32.99 32.04 32.66 8,511,949 +0.52(+1.63%)
Feb 05, 2009 31.51 32.31 31.18 32.14 8,487,640 +0.44(+1.40%)
Feb 04, 2009 32.36 32.70 31.55 31.69 7,575,407 -0.50(-1.55%)
Feb 03, 2009 31.95 32.30 31.36 32.19 12,378,961 +0.64(+2.02%)
Feb 02, 2009 32.91 33.05 31.27 31.56 14,522,240 -1.98(-5.89%)
Jan 30, 2009 35.28 35.41 33.22 33.53 0 -1.72(-4.88%)
Jan 29, 2009 34.68 35.98 34.30 35.25 13,080,858 +0.70(+2.04%)
Jan 28, 2009 33.94 34.82 33.54 34.55 9,794,021 +0.89(+2.65%)
Jan 27, 2009 33.51 33.98 33.18 33.66 7,576,235 +0.27(+0.80%)
Jan 26, 2009 33.38 34.01 33.01 33.39 8,317,919 +0.41(+1.25%)
Jan 23, 2009 33.05 33.46 32.61 32.98 9,119,228 -0.72(-2.15%)
Jan 22, 2009 33.44 34.02 32.93 33.70 7,682,198 -0.11(-0.33%)
Jan 21, 2009 34.04 34.16 32.88 33.81 9,452,973 +0.20(+0.59%)
Jan 20, 2009 35.17 35.28 33.57 33.61 9,118,235 -1.56(-4.43%)
Jan 16, 2009 34.65 35.30 34.22 35.17 9,018,334 +0.78(+2.27%)
Jan 15, 2009 34.34 34.76 33.84 34.39 7,663,604 +0.08(+0.24%)
Jan 14, 2009 34.48 34.91 33.97 34.31 7,252,030 -0.75(-2.15%)
Jan 13, 2009 35.44 35.72 34.73 35.06 7,106,495 -0.52(-1.45%)
Jan 12, 2009 35.93 36.09 35.34 35.58 6,709,375 -0.41(-1.14%)
Jan 09, 2009 36.65 36.79 35.89 35.99 5,872,839 -0.52(-1.43%)
Jan 08, 2009 35.96 36.60 35.81 36.52 6,328,157 +0.32(+0.88%)
Jan 07, 2009 36.54 36.75 35.89 36.20 7,376,024 -0.70(-1.89%)
Jan 06, 2009 36.62 37.28 36.54 36.90 7,968,183 +0.43(+1.18%)
Jan 05, 2009 36.65 36.84 36.22 36.47 6,045,648 -0.43(-1.17%)
Jan 02, 2009 35.88 37.02 35.86 36.90 0 +1.03(+2.87%)
Jan 01, 2009 35.68 36.11 35.33 35.87 0 +0.00(+0.00%)
Dec 31, 2008 35.68 36.11 35.33 35.87 6,425,930 +0.23(+0.65%)
Dec 30, 2008 34.63 35.70 34.42 35.64 6,055,667 +1.12(+3.25%)
Dec 29, 2008 34.63 34.91 33.82 34.52 4,872,308 -0.23(-0.66%)
Dec 26, 2008 34.63 34.98 34.60 34.75 2,621,597 +0.15(+0.43%)
Dec 24, 2008 34.67 34.90 34.51 34.60 2,150,882 +0.04(+0.11%)
Dec 23, 2008 35.35 35.84 34.48 34.56 5,271,298 -0.58(-1.65%)
Dec 22, 2008 35.24 35.57 34.45 35.14 6,754,136 -0.16(-0.44%)
Dec 19, 2008 36.16 36.18 35.05 35.30 12,090,444 -0.06(-0.16%)
Dec 18, 2008 36.72 36.94 35.08 35.35 8,942,033 -1.17(-3.19%)
Dec 17, 2008 35.84 37.09 35.84 36.52 9,435,627 +0.16(+0.45%)
Dec 16, 2008 34.64 36.53 34.48 36.36 14,973,731 +1.68(+4.84%)
Dec 15, 2008 35.28 35.36 34.24 34.68 8,914,424 -0.26(-0.73%)
Dec 12, 2008 33.83 35.26 33.41 34.93 7,577,042 +0.56(+1.63%)
Dec 11, 2008 35.39 35.68 34.07 34.37 11,878,360 -1.48(-4.14%)
Dec 10, 2008 35.48 36.34 35.20 35.86 8,648,530 +0.85(+2.44%)
Dec 09, 2008 34.57 35.37 34.29 35.00 14,098,359 -0.77(-2.14%)
Dec 08, 2008 36.79 37.83 34.55 35.77 22,590,774 -1.54(-4.13%)
Dec 05, 2008 36.29 37.68 36.06 37.31 16,478,217 +0.44(+1.20%)
Dec 04, 2008 37.48 37.68 36.22 36.87 14,903,784 -0.98(-2.59%)
Dec 03, 2008 37.10 38.46 36.88 37.85 14,393,812 -0.09(-0.25%)
Dec 02, 2008 37.84 38.74 36.67 37.94 19,144,736 -0.93(-2.39%)
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.