Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 27.08 27.78 26.78 26.83 0 -0.86(-3.11%)
Feb 26, 2009 28.82 28.82 27.45 27.69 6,639,861 -0.57(-2.02%)
Feb 25, 2009 28.98 28.98 28.08 28.26 8,248,446 -0.49(-1.70%)
Feb 24, 2009 27.79 29.16 27.53 28.75 11,149,772 +1.01(+3.64%)
Feb 23, 2009 29.22 29.34 27.66 27.74 11,870,348 -1.10(-3.81%)
Feb 20, 2009 29.78 29.78 28.38 28.84 0 -1.39(-4.60%)
Feb 19, 2009 30.55 30.92 30.14 30.23 7,948,351 -0.06(-0.20%)
Feb 18, 2009 31.40 31.40 30.04 30.29 7,309,649 -0.95(-3.04%)
Feb 17, 2009 32.23 32.41 31.14 31.24 7,327,753 -1.82(-5.51%)
Feb 13, 2009 31.99 33.55 31.81 33.06 8,268,546 +1.19(+3.73%)
Feb 12, 2009 31.69 31.92 30.80 31.87 6,925,357 -0.32(-0.99%)
Feb 11, 2009 33.33 33.54 31.70 32.19 5,234,110 +0.22(+0.69%)
Feb 10, 2009 33.17 33.70 31.74 31.97 7,095,901 -1.58(-4.71%)
Feb 09, 2009 33.48 33.68 32.91 33.55 4,637,015 +0.11(+0.33%)
Feb 06, 2009 32.92 33.65 32.63 33.44 7,526,841 +0.92(+2.83%)
Feb 05, 2009 31.33 32.90 31.22 32.52 7,221,234 +0.17(+0.53%)
Feb 04, 2009 31.73 33.31 31.73 32.35 7,563,488 +0.66(+2.08%)
Feb 03, 2009 32.07 32.08 31.02 31.69 8,390,730 -0.14(-0.44%)
Feb 02, 2009 32.32 32.47 31.35 31.83 7,252,495 -0.98(-2.99%)
Jan 30, 2009 32.72 34.24 32.32 32.81 0 +0.14(+0.43%)
Jan 29, 2009 34.32 34.61 32.52 32.67 9,056,221 -2.04(-5.88%)
Jan 28, 2009 34.48 35.24 34.32 34.71 6,801,595 +0.80(+2.36%)
Jan 27, 2009 33.36 34.13 33.13 33.91 6,535,589 +0.73(+2.20%)
Jan 26, 2009 32.22 33.34 31.94 33.18 8,730,457 +0.97(+3.01%)
Jan 23, 2009 31.07 32.55 30.98 32.21 5,612,186 +0.24(+0.75%)
Jan 22, 2009 32.01 32.35 31.28 31.97 6,645,700 -0.42(-1.30%)
Jan 21, 2009 32.03 32.55 31.18 32.39 5,430,567 +0.86(+2.73%)
Jan 20, 2009 32.81 33.46 31.49 31.53 6,842,841 -1.41(-4.28%)
Jan 16, 2009 33.07 33.20 32.23 32.94 0 +0.31(+0.95%)
Jan 15, 2009 32.08 32.82 31.25 32.63 6,719,316 +0.63(+1.97%)
Jan 14, 2009 33.00 33.14 31.69 32.00 6,071,289 -1.38(-4.13%)
Jan 13, 2009 33.70 33.98 32.85 33.38 5,114,946 -0.39(-1.15%)
Jan 12, 2009 33.99 34.14 33.40 33.77 4,318,682 -0.37(-1.08%)
Jan 09, 2009 34.96 34.96 33.61 34.14 5,544,303 -0.46(-1.33%)
Jan 08, 2009 34.22 34.60 33.80 34.60 4,360,002 +0.15(+0.44%)
Jan 07, 2009 35.62 35.62 34.18 34.45 5,698,630 -1.59(-4.41%)
Jan 06, 2009 34.82 36.40 34.82 36.04 7,207,745 +1.56(+4.52%)
Jan 05, 2009 34.47 34.68 34.00 34.48 6,984,890 -0.18(-0.52%)
Jan 02, 2009 32.93 34.85 32.52 34.66 0 +1.83(+5.57%)
Jan 01, 2009 32.61 33.30 32.59 32.83 0 +0.00(+0.00%)
Dec 31, 2008 32.61 33.30 32.59 32.83 4,874,861 +0.24(+0.74%)
Dec 30, 2008 31.37 32.63 31.36 32.59 3,994,266 +1.38(+4.42%)
Dec 29, 2008 31.25 31.25 30.65 31.21 4,191,526 -0.76(-2.38%)
Dec 26, 2008 32.01 32.25 31.37 31.97 2,042,092 +0.13(+0.41%)
Dec 24, 2008 31.81 32.01 31.50 31.84 1,482,766 +0.13(+0.41%)
Dec 23, 2008 31.62 32.04 30.99 31.71 6,078,286 -0.19(-0.60%)
Dec 22, 2008 32.78 32.78 31.21 31.90 6,316,270 -0.79(-2.42%)
Dec 19, 2008 33.46 34.00 32.49 32.69 10,063,714 -0.03(-0.09%)
Dec 18, 2008 32.94 33.34 32.20 32.72 9,927,039 -0.10(-0.30%)
Dec 17, 2008 32.50 33.27 32.00 32.82 7,354,492 +0.02(+0.06%)
Dec 16, 2008 31.02 33.17 30.83 32.80 11,204,163 +2.02(+6.56%)
Dec 15, 2008 30.11 31.86 30.07 30.78 15,231,713 +1.83(+6.32%)
Dec 12, 2008 27.94 29.26 27.05 28.95 12,178,194 +0.44(+1.54%)
Dec 11, 2008 28.91 29.68 28.37 28.51 8,792,808 -0.40(-1.38%)
Dec 10, 2008 28.05 29.78 28.02 28.91 9,602,795 +1.23(+4.44%)
Dec 09, 2008 27.00 28.25 26.70 27.68 10,201,525 +0.47(+1.73%)
Dec 08, 2008 27.23 27.82 26.46 27.21 8,923,217 +0.67(+2.52%)
Dec 05, 2008 25.07 26.65 24.45 26.54 6,489,793 +1.06(+4.16%)
Dec 04, 2008 25.96 26.56 25.00 25.48 5,188,540 -1.02(-3.85%)
Dec 03, 2008 25.51 26.76 25.17 26.50 6,690,802 -0.09(-0.34%)
Dec 02, 2008 26.45 26.67 25.71 26.59 5,850,074 +0.60(+2.31%)
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.