Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 27.02 27.58 27.02 27.28 0 +0.32(+1.19%)
Jan 29, 2009 26.98 27.22 26.86 26.96 1,499,201 -0.38(-1.39%)
Jan 28, 2009 27.00 27.39 26.80 27.34 1,558,864 +0.54(+2.01%)
Jan 27, 2009 26.38 26.88 26.23 26.80 1,634,766 +0.60(+2.29%)
Jan 26, 2009 25.37 26.35 25.35 26.20 1,726,138 +0.94(+3.72%)
Jan 24, 2009 24.45 25.43 24.45 25.26 0 +0.00(+0.00%)
Jan 23, 2009 24.45 25.43 24.45 25.26 1,180,917 +0.26(+1.04%)
Jan 22, 2009 24.33 25.27 23.97 25.00 2,500,003 +1.26(+5.31%)
Jan 21, 2009 24.12 24.33 23.05 23.74 1,233,898 -0.12(-0.50%)
Jan 20, 2009 24.68 24.74 23.72 23.86 1,265,859 -0.82(-3.32%)
Jan 16, 2009 24.76 24.99 24.21 24.68 1,237,394 +0.15(+0.61%)
Jan 15, 2009 24.05 24.69 23.71 24.53 1,004,585 +0.51(+2.12%)
Jan 14, 2009 24.03 24.20 23.63 24.02 1,288,473 -0.34(-1.40%)
Jan 13, 2009 24.39 24.64 24.16 24.36 721,595 -0.04(-0.16%)
Jan 12, 2009 24.61 24.63 24.25 24.40 821,738 -0.21(-0.85%)
Jan 10, 2009 24.61 24.89 24.16 24.61 0 +0.00(+0.00%)
Jan 09, 2009 24.61 24.89 24.16 24.61 984,426 -0.06(-0.24%)
Jan 08, 2009 24.69 24.92 24.36 24.67 997,967 -0.07(-0.28%)
Jan 07, 2009 24.57 25.16 24.51 24.74 1,278,588 -0.10(-0.40%)
Jan 06, 2009 25.36 25.42 24.66 24.84 1,648,570 -0.35(-1.39%)
Jan 05, 2009 26.17 26.35 25.03 25.19 1,935,712 -1.11(-4.22%)
Jan 02, 2009 26.68 26.70 26.03 26.30 0 -0.27(-1.02%)
Jan 01, 2009 25.64 26.70 25.64 26.57 0 +0.00(+0.00%)
Dec 31, 2008 25.64 26.70 25.64 26.57 893,158 +0.70(+2.71%)
Dec 30, 2008 25.40 25.93 25.29 25.87 1,191,509 +0.75(+2.99%)
Dec 29, 2008 24.55 25.19 24.20 25.12 1,200,150 +0.54(+2.20%)
Dec 26, 2008 24.60 24.63 24.24 24.58 389,778 +0.06(+0.24%)
Dec 24, 2008 24.67 24.67 24.30 24.52 289,529 -0.02(-0.08%)
Dec 23, 2008 24.58 24.64 24.29 24.54 1,175,497 +0.11(+0.45%)
Dec 22, 2008 24.47 24.56 24.07 24.43 1,026,820 +0.04(+0.16%)
Dec 20, 2008 24.56 24.77 24.30 24.39 0 +0.00(+0.00%)
Dec 19, 2008 24.56 24.77 24.30 24.39 1,812,701 +0.08(+0.33%)
Dec 18, 2008 24.76 25.01 24.07 24.31 1,063,533 -0.37(-1.50%)
Dec 17, 2008 24.56 25.10 24.07 24.68 1,020,549 -0.06(-0.24%)
Dec 16, 2008 23.75 24.75 23.75 24.74 1,129,512 +1.13(+4.79%)
Dec 15, 2008 23.84 23.94 23.28 23.61 881,474 -0.19(-0.80%)
Dec 13, 2008 23.00 23.97 22.95 23.80 0 +0.00(+0.00%)
Dec 12, 2008 23.00 23.97 22.95 23.80 932,307 +0.18(+0.76%)
Dec 11, 2008 23.83 24.20 23.42 23.62 1,307,825 -0.47(-1.95%)
Dec 10, 2008 24.00 24.41 23.88 24.09 1,318,038 +0.29(+1.22%)
Dec 09, 2008 23.46 24.27 23.46 23.80 1,150,089 -0.17(-0.71%)
Dec 08, 2008 24.02 24.17 23.63 23.97 1,105,644 +0.37(+1.57%)
Dec 06, 2008 22.97 23.80 22.16 23.60 0 +0.00(+0.00%)
Dec 05, 2008 22.97 23.80 22.16 23.60 0 +0.67(+2.92%)
Dec 04, 2008 23.80 24.25 22.60 22.93 1,306,026 -1.20(-4.97%)
Dec 03, 2008 23.15 24.15 22.86 24.13 1,586,258 +0.56(+2.38%)
Dec 02, 2008 22.98 23.57 22.61 23.57 945,296 +0.78(+3.42%)
Dec 01, 2008 23.33 24.59 22.79 22.79 1,128,281 -0.96(-4.04%)
Nov 28, 2008 23.84 23.99 23.52 23.75 488,341 +0.22(+0.93%)
Nov 26, 2008 22.85 23.68 22.36 23.53 908,018 +0.34(+1.47%)
Nov 25, 2008 23.23 23.61 22.50 23.19 1,428,488 +0.30(+1.31%)
Nov 24, 2008 22.29 23.08 21.77 22.89 1,386,792 +0.86(+3.90%)
Nov 21, 2008 22.41 22.41 20.19 22.03 1,581,064 +1.27(+6.12%)
Nov 20, 2008 21.95 22.48 20.71 20.76 1,992,121 -1.38(-6.23%)
Nov 19, 2008 23.07 23.49 22.13 22.14 1,279,849 -0.99(-4.28%)
Nov 18, 2008 22.76 23.60 22.53 23.13 1,870,130 +0.35(+1.54%)
Nov 17, 2008 23.28 23.88 22.77 22.78 1,091,133 -0.83(-3.52%)
Nov 14, 2008 23.52 24.33 23.25 23.61 0 -0.24(-1.01%)
Nov 13, 2008 23.18 23.85 22.06 23.85 1,315,746 +0.87(+3.79%)
Nov 12, 2008 23.60 23.74 22.91 22.98 982,321 -1.05(-4.37%)
Nov 11, 2008 24.41 24.64 23.77 24.03 843,519 -0.75(-3.03%)
Nov 10, 2008 25.20 25.44 24.43 24.78 622,651 -0.04(-0.16%)
Nov 07, 2008 24.66 25.30 23.91 24.82 1,447,774 +0.25(+1.02%)
Nov 06, 2008 24.40 24.95 23.89 24.57 1,810,843 -0.38(-1.52%)
Nov 05, 2008 26.40 26.40 24.72 24.95 1,725,760 -1.55(-5.85%)
Nov 04, 2008 26.89 27.20 26.09 26.50 943,176 -0.01(-0.04%)
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.