Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 37.89 38.06 37.48 37.78 0 -0.14(-0.38%)
Jan 29, 2009 38.45 38.50 37.78 37.92 463,487 -0.72(-1.87%)
Jan 28, 2009 37.79 38.87 37.75 38.64 1,280,622 +0.98(+2.61%)
Jan 27, 2009 37.59 37.79 37.36 37.66 798,848 -0.05(-0.13%)
Jan 26, 2009 37.03 37.73 36.96 37.71 631,819 +0.52(+1.40%)
Jan 23, 2009 37.03 37.23 36.79 37.18 883,108 -0.28(-0.76%)
Jan 22, 2009 37.12 37.79 36.77 37.47 699,974 +0.32(+0.85%)
Jan 21, 2009 37.12 37.23 36.73 37.15 1,205,335 +0.54(+1.47%)
Jan 20, 2009 37.98 38.01 36.62 36.62 713,904 -1.65(-4.30%)
Jan 16, 2009 37.69 38.40 36.80 38.26 835,452 +1.07(+2.87%)
Jan 15, 2009 37.40 37.43 36.26 37.20 388,299 +0.11(+0.29%)
Jan 14, 2009 38.13 38.24 36.47 37.09 759,137 -1.87(-4.81%)
Jan 13, 2009 38.81 38.98 38.39 38.96 671,831 +0.26(+0.67%)
Jan 12, 2009 39.26 39.73 38.27 38.70 1,059,833 -0.09(-0.24%)
Jan 09, 2009 38.19 39.04 38.19 38.80 380,465 +0.58(+1.52%)
Jan 08, 2009 38.61 39.39 37.62 38.21 733,625 -0.50(-1.29%)
Jan 07, 2009 39.40 39.55 38.33 38.71 643,720 -1.19(-2.97%)
Jan 06, 2009 39.66 40.28 39.13 39.90 864,569 +0.79(+2.03%)
Jan 05, 2009 37.52 40.17 37.40 39.10 2,017,833 +1.32(+3.48%)
Jan 02, 2009 37.14 39.13 37.14 37.79 0 -0.59(-1.54%)
Jan 01, 2009 36.67 38.38 36.67 38.38 0 +0.00(+0.00%)
Dec 31, 2008 36.67 38.38 36.67 38.38 617,770 +1.69(+4.62%)
Dec 30, 2008 36.06 37.67 35.90 36.69 662,526 +0.28(+0.78%)
Dec 29, 2008 36.26 37.16 35.70 36.40 502,322 -1.35(-3.58%)
Dec 26, 2008 37.08 38.36 36.26 37.75 381,699 +0.47(+1.27%)
Dec 24, 2008 34.85 37.28 34.77 37.28 554,750 +2.57(+7.41%)
Dec 23, 2008 34.62 35.00 34.48 34.71 706,802 +0.21(+0.62%)
Dec 22, 2008 34.28 35.15 34.25 34.49 651,102 +0.25(+0.73%)
Dec 19, 2008 34.46 34.62 33.78 34.25 837,286 -0.12(-0.34%)
Dec 18, 2008 33.20 34.93 33.20 34.36 1,832,255 +1.32(+3.98%)
Dec 17, 2008 32.94 33.39 32.76 33.05 521,584 -0.24(-0.71%)
Dec 16, 2008 32.04 33.89 31.99 33.29 528,229 +1.13(+3.50%)
Dec 15, 2008 32.09 32.35 32.02 32.16 169,114 +0.17(+0.52%)
Dec 12, 2008 32.21 32.31 31.99 31.99 147,355 -0.40(-1.24%)
Dec 11, 2008 32.80 32.81 32.23 32.40 171,696 -0.40(-1.21%)
Dec 10, 2008 32.97 33.00 32.60 32.79 212,795 -0.14(-0.42%)
Dec 09, 2008 32.87 33.18 32.54 32.93 204,060 -0.31(-0.93%)
Dec 08, 2008 32.30 33.33 32.23 33.24 430,934 +0.52(+1.59%)
Dec 05, 2008 32.52 32.72 32.25 32.72 205,753 +0.02(+0.07%)
Dec 04, 2008 32.79 32.79 32.30 32.69 190,415 -0.31(-0.93%)
Dec 03, 2008 32.67 33.02 32.59 33.00 141,952 +0.00(+0.00%)
Dec 02, 2008 32.68 33.65 32.68 33.00 171,418 +0.06(+0.18%)
Dec 01, 2008 33.37 33.44 32.67 32.94 143,206 -0.70(-2.08%)
Nov 28, 2008 33.55 34.17 33.09 33.64 136,526 -0.52(-1.53%)
Nov 26, 2008 33.25 34.19 33.18 34.16 209,025 +0.91(+2.74%)
Nov 25, 2008 33.26 33.40 32.70 33.25 194,890 +0.33(+1.01%)
Nov 24, 2008 33.29 33.58 32.53 32.92 181,057 +0.69(+2.14%)
Nov 21, 2008 33.51 33.63 31.40 32.23 236,464 -0.36(-1.09%)
Nov 20, 2008 33.85 33.85 32.59 32.59 246,320 -1.20(-3.54%)
Nov 19, 2008 34.96 34.96 33.59 33.78 143,044 -1.17(-3.36%)
Nov 18, 2008 35.84 35.84 34.78 34.96 204,482 -1.10(-3.06%)
Nov 17, 2008 36.39 36.39 35.70 36.06 106,257 -0.44(-1.20%)
Nov 14, 2008 36.96 36.98 36.50 36.50 134,737 -0.41(-1.12%)
Nov 13, 2008 37.25 37.25 36.54 36.91 186,682 -0.14(-0.38%)
Nov 12, 2008 37.69 37.73 36.74 37.05 168,971 -0.68(-1.79%)
Nov 11, 2008 37.68 38.21 37.33 37.73 199,117 +0.23(+0.60%)
Nov 10, 2008 37.63 37.92 36.95 37.50 138,565 -0.24(-0.63%)
Nov 07, 2008 38.14 38.14 37.56 37.74 125,349 -0.12(-0.31%)
Nov 06, 2008 37.61 37.86 37.53 37.86 154,962 +0.20(+0.53%)
Nov 05, 2008 37.78 37.78 37.33 37.66 263,821 +0.15(+0.41%)
Nov 04, 2008 38.21 38.21 37.31 37.50 376,625 -0.06(-0.16%)
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.