Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.61 20.87 20.06 20.48 12,479,175 +0.03(+0.15%)
Jan 29, 2009 21.11 21.31 20.35 20.45 11,004,667 -1.35(-6.20%)
Jan 28, 2009 20.78 22.16 20.73 21.80 16,692,457 +1.94(+9.77%)
Jan 27, 2009 20.18 20.32 19.40 19.86 11,728,647 +0.24(+1.24%)
Jan 26, 2009 20.15 20.73 19.17 19.62 10,801,700 -0.25(-1.28%)
Jan 23, 2009 18.74 20.14 18.26 19.88 11,569,225 +0.04(+0.22%)
Jan 22, 2009 19.91 20.91 18.50 19.83 12,010,060 -1.44(-6.76%)
Jan 21, 2009 19.19 21.27 18.58 21.27 19,937,056 +2.53(+13.52%)
Jan 20, 2009 20.28 20.29 18.74 18.74 11,865,308 -1.82(-8.84%)
Jan 16, 2009 20.33 20.72 19.46 20.55 13,185,377 +0.80(+4.02%)
Jan 15, 2009 20.34 20.70 18.93 19.76 18,232,862 -0.95(-4.58%)
Jan 14, 2009 21.20 21.39 20.61 20.71 10,654,792 -1.09(-4.98%)
Jan 13, 2009 21.97 22.68 21.34 21.79 10,731,710 -0.49(-2.20%)
Jan 12, 2009 22.13 22.55 21.79 22.28 10,734,987 +0.11(+0.50%)
Jan 09, 2009 22.79 22.91 22.14 22.17 8,221,185 -0.47(-2.08%)
Jan 08, 2009 23.09 23.32 21.91 22.64 12,009,211 -0.76(-3.26%)
Jan 07, 2009 22.85 23.82 22.70 23.40 11,436,511 -0.51(-2.12%)
Jan 06, 2009 24.89 24.99 23.27 23.91 16,635,108 -0.86(-3.49%)
Jan 05, 2009 24.78 25.87 24.18 24.78 13,481,316 -0.26(-1.05%)
Jan 02, 2009 24.09 25.17 23.27 25.04 15,859,925 +0.53(+2.15%)
Dec 31, 2008 24.04 24.77 23.39 24.51 9,875,619 +0.94(+3.97%)
Dec 30, 2008 21.79 23.60 21.46 23.58 16,209,316 +1.94(+8.95%)
Dec 29, 2008 21.46 21.88 20.61 21.64 17,067,734 +0.19(+0.90%)
Dec 26, 2008 22.15 22.35 21.41 21.45 5,334,620 -0.63(-2.85%)
Dec 24, 2008 22.26 22.31 21.45 22.08 4,011,495 +0.24(+1.11%)
Dec 23, 2008 23.43 23.56 21.68 21.84 15,294,586 -0.99(-4.34%)
Dec 22, 2008 24.97 24.97 22.53 22.83 10,753,851 -2.29(-9.12%)
Dec 19, 2008 26.52 26.78 24.85 25.12 11,531,581 -1.11(-4.23%)
Dec 18, 2008 26.13 27.13 25.68 26.23 11,247,723 -0.04(-0.15%)
Dec 17, 2008 25.83 26.92 25.42 26.26 10,362,181 +0.05(+0.19%)
Dec 16, 2008 24.29 26.21 24.29 26.21 15,497,146 +2.26(+9.43%)
Dec 15, 2008 25.09 25.29 23.27 23.96 10,955,578 -0.81(-3.28%)
Dec 12, 2008 24.43 25.67 24.07 24.77 10,906,499 -0.40(-1.60%)
Dec 11, 2008 25.69 27.67 25.10 25.17 11,054,400 -0.90(-3.47%)
Dec 10, 2008 26.37 27.03 25.21 26.07 9,708,369 +0.41(+1.59%)
Dec 09, 2008 25.74 28.10 25.39 25.67 17,144,142 -0.63(-2.41%)
Dec 08, 2008 24.26 26.93 24.26 26.30 18,206,282 +3.41(+14.90%)
Dec 05, 2008 20.47 23.14 20.27 22.89 12,840,762 +2.01(+9.64%)
Dec 04, 2008 20.89 22.58 20.51 20.88 11,798,769 -0.57(-2.65%)
Dec 03, 2008 20.20 21.55 19.18 21.45 12,435,929 +1.14(+5.61%)
Dec 02, 2008 20.15 21.00 18.36 20.31 21,454,460 -0.00(-0.02%)
Dec 01, 2008 23.18 23.29 20.31 20.31 12,892,883 -4.62(-18.55%)
Nov 28, 2008 24.12 24.94 23.75 24.94 4,226,189 +0.02(+0.09%)
Nov 26, 2008 22.72 25.28 22.41 24.91 8,885,507 +1.39(+5.91%)
Nov 25, 2008 24.20 25.00 22.35 23.52 12,255,502 -0.09(-0.38%)
Nov 24, 2008 21.35 23.66 20.22 23.61 19,265,720 +2.93(+14.18%)
Nov 21, 2008 19.30 20.81 19.06 20.68 22,486,652 +2.26(+12.28%)
Nov 20, 2008 20.12 20.47 18.29 18.42 18,118,838 -1.69(-8.39%)
Nov 19, 2008 21.78 22.17 20.10 20.10 13,351,860 -1.89(-8.58%)
Nov 18, 2008 22.62 22.77 21.13 21.99 19,054,864 -0.35(-1.58%)
Nov 17, 2008 24.22 24.45 22.33 22.34 13,488,250 -2.25(-9.15%)
Nov 14, 2008 25.53 26.18 24.29 24.59 11,433,826 -1.90(-7.18%)
Nov 13, 2008 26.85 27.06 23.20 26.49 22,470,154 +0.07(+0.25%)
Nov 12, 2008 27.21 27.82 26.13 26.43 12,793,944 -1.38(-4.98%)
Nov 11, 2008 27.67 28.90 26.48 27.81 13,885,467 -0.77(-2.68%)
Nov 10, 2008 32.38 32.59 27.88 28.58 9,869,344 -3.07(-9.71%)
Nov 07, 2008 31.38 31.69 29.72 31.65 9,271,079 +1.11(+3.62%)
Nov 06, 2008 33.06 33.97 30.35 30.55 10,486,419 -2.64(-7.95%)
Nov 05, 2008 36.76 37.07 33.05 33.18 9,667,115 -4.39(-11.69%)
Nov 04, 2008 36.69 37.89 35.50 37.57 11,293,390 +2.14(+6.04%)
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.