Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 33.81 33.87 33.49 33.55 0 -0.25(-0.74%)
Feb 26, 2009 34.43 34.66 33.77 33.79 403,480 -0.45(-1.31%)
Feb 25, 2009 35.09 35.09 34.11 34.25 793,501 -0.95(-2.69%)
Feb 24, 2009 34.07 35.23 33.81 35.19 710,262 +1.39(+4.10%)
Feb 23, 2009 35.38 35.38 33.74 33.81 555,950 -1.60(-4.51%)
Feb 20, 2009 35.10 35.48 34.55 35.40 576,227 +0.19(+0.53%)
Feb 19, 2009 35.17 35.90 35.16 35.22 451,760 +0.22(+0.62%)
Feb 18, 2009 36.07 36.43 34.26 35.00 1,057,354 -0.67(-1.87%)
Feb 17, 2009 36.65 36.69 35.39 35.67 1,097,780 -1.23(-3.34%)
Feb 13, 2009 36.91 36.95 36.58 36.90 362,390 +0.06(+0.16%)
Feb 12, 2009 37.09 37.09 36.38 36.84 345,340 -0.18(-0.48%)
Feb 11, 2009 37.22 37.22 36.79 37.02 317,174 +0.12(+0.32%)
Feb 10, 2009 37.25 37.53 36.78 36.90 550,994 -0.32(-0.85%)
Feb 09, 2009 37.20 37.31 36.89 37.22 410,844 -0.09(-0.23%)
Feb 06, 2009 36.93 37.30 36.57 37.30 516,540 +0.65(+1.78%)
Feb 05, 2009 36.93 37.03 36.52 36.65 382,098 -0.15(-0.42%)
Feb 04, 2009 36.93 37.15 36.50 36.80 311,454 -0.17(-0.45%)
Feb 03, 2009 36.77 36.98 36.50 36.97 414,638 +0.33(+0.91%)
Feb 02, 2009 37.08 37.08 36.47 36.64 403,463 -1.14(-3.01%)
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%)
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.