Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 35.86 37.19 35.83 36.58 0 -0.42(-1.14%)
Feb 26, 2009 36.72 38.17 36.72 37.00 19,530 +0.18(+0.49%)
Feb 25, 2009 36.11 37.31 35.68 36.82 15,269 -0.22(-0.59%)
Feb 24, 2009 34.70 37.11 34.70 37.04 26,523 +2.03(+5.80%)
Feb 23, 2009 37.23 37.50 35.01 35.01 19,066 -2.33(-6.24%)
Feb 20, 2009 36.79 37.63 35.64 37.34 8,807 -1.13(-2.94%)
Feb 19, 2009 37.21 41.50 37.21 38.47 14,018 -0.11(-0.29%)
Feb 18, 2009 39.21 39.21 38.21 38.58 7,143 -0.40(-1.03%)
Feb 17, 2009 37.58 39.70 37.58 38.98 21,098 -2.53(-6.09%)
Feb 13, 2009 41.62 41.72 41.03 41.51 21,400 -0.22(-0.53%)
Feb 12, 2009 39.46 41.73 39.45 41.73 18,957 +0.55(+1.34%)
Feb 11, 2009 42.60 42.60 40.32 41.18 8,287 +0.21(+0.51%)
Feb 10, 2009 41.25 43.07 40.15 40.97 32,297 -1.99(-4.63%)
Feb 09, 2009 42.13 43.65 42.13 42.96 19,591 -0.22(-0.51%)
Feb 06, 2009 42.06 43.31 42.03 43.18 6,498 +1.43(+3.43%)
Feb 05, 2009 39.54 41.75 39.30 41.75 23,842 +1.64(+4.09%)
Feb 04, 2009 40.07 41.20 39.65 40.11 21,006 +0.64(+1.62%)
Feb 03, 2009 38.63 39.59 38.53 39.47 11,313 +1.07(+2.79%)
Feb 02, 2009 36.32 38.72 36.32 38.40 11,319 -0.40(-1.03%)
Jan 30, 2009 39.66 40.35 38.65 38.80 0 -0.49(-1.25%)
Jan 29, 2009 40.03 40.03 39.27 39.29 3,250 -1.51(-3.70%)
Jan 28, 2009 39.61 40.80 39.61 40.80 10,335 +2.24(+5.81%)
Jan 27, 2009 38.69 38.88 38.24 38.56 7,554 +0.31(+0.81%)
Jan 26, 2009 37.05 39.18 37.05 38.25 5,072 +0.03(+0.07%)
Jan 23, 2009 36.70 38.38 36.54 38.22 9,411 +0.35(+0.94%)
Jan 22, 2009 38.20 38.20 37.04 37.87 34,618 -0.87(-2.25%)
Jan 21, 2009 36.01 38.81 36.01 38.74 53,768 +1.98(+5.39%)
Jan 20, 2009 37.57 38.72 36.72 36.76 7,642 -2.78(-7.03%)
Jan 16, 2009 44.73 44.73 38.43 39.54 11,943 +0.77(+1.99%)
Jan 15, 2009 37.75 38.98 36.57 38.77 9,978 +1.02(+2.70%)
Jan 14, 2009 47.00 47.00 37.73 37.75 23,480 -2.46(-6.12%)
Jan 13, 2009 39.70 41.07 39.70 40.21 79,261 -0.18(-0.45%)
Jan 12, 2009 41.45 42.04 40.03 40.39 8,295 -1.98(-4.67%)
Jan 09, 2009 42.19 42.96 41.76 42.37 10,393 -0.26(-0.61%)
Jan 08, 2009 41.71 43.89 41.71 42.63 27,397 +0.03(+0.07%)
Jan 07, 2009 43.67 43.67 42.07 42.60 26,652 -2.32(-5.16%)
Jan 06, 2009 43.00 45.32 43.00 44.92 41,364 +1.84(+4.27%)
Jan 05, 2009 42.97 43.98 41.44 43.08 125,929 +1.09(+2.60%)
Jan 02, 2009 40.20 41.99 39.64 41.99 0 +2.21(+5.56%)
Jan 01, 2009 39.37 39.81 39.00 39.78 0 +0.00(+0.00%)
Dec 31, 2008 39.37 39.81 39.00 39.78 35,075 +0.96(+2.47%)
Dec 30, 2008 38.64 39.03 38.64 38.82 14,547 +0.94(+2.48%)
Dec 29, 2008 37.26 38.25 37.19 37.88 12,459 -0.69(-1.79%)
Dec 26, 2008 38.34 38.79 37.42 38.57 9,938 +0.48(+1.26%)
Dec 24, 2008 37.62 38.09 37.62 38.09 9,329 -0.28(-0.73%)
Dec 23, 2008 38.48 38.82 37.80 38.37 15,085 +0.02(+0.05%)
Dec 22, 2008 38.82 41.89 37.85 38.35 13,319 -1.13(-2.86%)
Dec 19, 2008 40.50 40.68 38.44 39.48 74,303 -1.09(-2.69%)
Dec 18, 2008 42.70 42.70 40.57 40.57 34,625 -1.65(-3.91%)
Dec 17, 2008 44.23 44.23 41.98 42.22 31,386 -1.28(-2.94%)
Dec 16, 2008 40.79 43.50 40.47 43.50 159,092 +3.61(+9.05%)
Dec 15, 2008 39.16 41.01 39.16 39.89 18,267 -0.52(-1.29%)
Dec 12, 2008 39.32 40.57 39.23 40.41 42,121 +0.41(+1.02%)
Dec 11, 2008 40.12 42.03 39.75 40.00 27,891 +0.00(+0.00%)
Dec 10, 2008 39.25 40.34 39.25 40.00 36,095 +2.19(+5.79%)
Dec 09, 2008 38.31 38.80 37.61 37.81 14,441 -0.46(-1.20%)
Dec 08, 2008 34.18 38.37 34.18 38.27 110,640 +2.33(+6.48%)
Dec 05, 2008 34.00 35.94 33.49 35.94 11,853 +1.41(+4.08%)
Dec 04, 2008 34.57 36.08 34.29 34.53 23,739 -1.45(-4.03%)
Dec 03, 2008 34.93 36.49 34.93 35.98 27,874 -0.52(-1.42%)
Dec 02, 2008 35.03 36.66 35.03 36.50 26,019 +1.22(+3.46%)
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.