Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 28.17 28.74 27.99 28.27 0 -0.25(-0.88%)
Feb 26, 2009 30.05 30.27 28.27 28.52 2,732,176 -1.43(-4.77%)
Feb 25, 2009 29.80 30.33 29.31 29.95 1,976,663 +0.06(+0.20%)
Feb 24, 2009 29.38 30.25 29.25 29.89 2,539,426 +0.79(+2.71%)
Feb 23, 2009 29.98 30.30 29.09 29.10 2,367,127 -0.71(-2.38%)
Feb 21, 2009 29.66 30.00 29.22 29.81 0 +0.00(+0.00%)
Feb 20, 2009 29.66 30.00 29.22 29.81 2,428,851 +0.00(+0.00%)
Feb 19, 2009 30.03 31.05 29.53 29.81 4,297,370 +0.88(+3.04%)
Feb 18, 2009 28.78 29.16 28.21 28.93 2,220,941 +0.29(+1.01%)
Feb 17, 2009 28.17 28.93 27.32 28.64 1,461,943 -0.41(-1.41%)
Feb 14, 2009 29.31 29.43 28.89 29.05 0 +0.00(+0.00%)
Feb 13, 2009 29.31 29.43 28.89 29.05 1,126,753 -0.37(-1.26%)
Feb 12, 2009 28.25 29.42 28.12 29.42 1,758,075 +0.82(+2.87%)
Feb 11, 2009 28.12 28.87 27.89 28.60 1,639,281 +0.65(+2.33%)
Feb 10, 2009 28.32 28.59 27.69 27.95 1,430,804 -0.62(-2.17%)
Feb 09, 2009 28.43 28.68 27.93 28.57 1,388,288 +0.15(+0.53%)
Feb 06, 2009 27.85 28.57 27.75 28.42 1,511,724 +0.67(+2.41%)
Feb 05, 2009 27.38 27.97 27.17 27.75 1,032,840 +0.13(+0.47%)
Feb 04, 2009 27.88 28.18 27.46 27.62 1,285,385 -0.21(-0.75%)
Feb 03, 2009 27.26 28.05 27.11 27.83 1,663,246 +0.67(+2.47%)
Feb 02, 2009 27.06 27.57 26.74 27.16 1,343,655 -0.12(-0.44%)
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%)
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.