Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 39.19 39.37 38.76 39.07 0 -0.15(-0.38%)
Jan 29, 2009 39.77 39.82 39.07 39.22 448,128 -0.75(-1.87%)
Jan 28, 2009 39.08 40.20 39.05 39.97 1,238,182 +1.02(+2.61%)
Jan 27, 2009 38.87 39.08 38.64 38.95 772,374 -0.05(-0.13%)
Jan 26, 2009 38.30 39.02 38.23 39.00 610,880 +0.54(+1.40%)
Jan 23, 2009 38.30 38.51 38.05 38.46 853,842 -0.29(-0.76%)
Jan 22, 2009 38.40 39.08 38.03 38.75 676,777 +0.33(+0.85%)
Jan 21, 2009 38.40 38.51 37.99 38.43 1,165,391 +0.56(+1.47%)
Jan 20, 2009 39.28 39.32 37.87 37.87 690,245 -1.70(-4.30%)
Jan 16, 2009 38.99 39.72 38.07 39.57 807,765 +1.10(+2.87%)
Jan 15, 2009 38.68 38.72 37.50 38.47 375,431 +0.11(+0.29%)
Jan 14, 2009 39.44 39.55 37.72 38.36 733,980 -1.94(-4.81%)
Jan 13, 2009 40.14 40.32 39.71 40.30 649,567 +0.27(+0.67%)
Jan 12, 2009 40.60 41.09 39.59 40.03 1,024,711 -0.10(-0.24%)
Jan 09, 2009 39.50 40.38 39.50 40.12 367,857 +0.60(+1.52%)
Jan 08, 2009 39.93 40.74 38.91 39.52 709,313 -0.52(-1.29%)
Jan 07, 2009 40.75 40.91 39.65 40.04 622,387 -1.23(-2.97%)
Jan 06, 2009 41.02 41.66 40.47 41.26 835,917 +0.82(+2.03%)
Jan 05, 2009 38.80 41.55 38.68 40.44 1,950,962 +1.36(+3.48%)
Jan 02, 2009 38.41 40.47 38.41 39.08 0 -0.61(-1.54%)
Jan 01, 2009 37.93 39.70 37.93 39.70 0 +0.00(+0.00%)
Dec 31, 2008 37.93 39.70 37.93 39.70 597,297 +1.75(+4.62%)
Dec 30, 2008 37.29 38.96 37.13 37.94 640,570 +0.29(+0.78%)
Dec 29, 2008 37.50 38.43 36.93 37.65 485,675 -1.40(-3.58%)
Dec 26, 2008 38.35 39.67 37.50 39.05 369,050 +0.49(+1.27%)
Dec 24, 2008 36.04 38.56 35.96 38.56 536,366 +2.66(+7.41%)
Dec 23, 2008 35.81 36.20 35.66 35.90 683,378 +0.22(+0.62%)
Dec 22, 2008 35.46 36.35 35.42 35.68 629,525 +0.26(+0.73%)
Dec 19, 2008 35.64 35.81 34.94 35.42 809,539 -0.12(-0.34%)
Dec 18, 2008 34.34 36.13 34.34 35.54 1,771,535 +1.36(+3.98%)
Dec 17, 2008 34.07 34.54 33.89 34.18 504,299 -0.25(-0.71%)
Dec 16, 2008 33.14 35.05 33.09 34.43 510,723 +1.16(+3.50%)
Dec 15, 2008 33.19 33.46 33.11 33.26 163,509 +0.17(+0.52%)
Dec 12, 2008 33.31 33.42 33.09 33.09 142,472 -0.42(-1.24%)
Dec 11, 2008 33.92 33.94 33.34 33.51 166,006 -0.41(-1.21%)
Dec 10, 2008 34.10 34.13 33.72 33.92 205,743 -0.14(-0.42%)
Dec 09, 2008 34.00 34.32 33.65 34.06 197,297 -0.32(-0.93%)
Dec 08, 2008 33.41 34.48 33.34 34.38 416,653 +0.54(+1.59%)
Dec 05, 2008 33.63 33.84 33.36 33.84 198,935 +0.02(+0.07%)
Dec 04, 2008 33.91 33.91 33.41 33.81 184,105 -0.32(-0.93%)
Dec 03, 2008 33.79 34.16 33.70 34.13 137,247 +0.00(+0.00%)
Dec 02, 2008 33.80 34.81 33.80 34.13 165,737 +0.06(+0.18%)
Dec 01, 2008 34.51 34.59 33.79 34.07 138,461 -0.72(-2.08%)
Nov 28, 2008 34.70 35.35 34.22 34.79 132,002 -0.54(-1.53%)
Nov 26, 2008 34.39 35.36 34.32 35.33 202,098 +0.94(+2.74%)
Nov 25, 2008 34.40 34.55 33.83 34.39 188,431 +0.34(+1.01%)
Nov 24, 2008 34.43 34.73 33.64 34.05 175,057 +0.71(+2.14%)
Nov 21, 2008 34.66 34.78 32.48 33.33 228,627 -0.37(-1.09%)
Nov 20, 2008 35.01 35.01 33.70 33.70 238,157 -1.24(-3.54%)
Nov 19, 2008 36.15 36.15 34.74 34.94 138,304 -1.21(-3.36%)
Nov 18, 2008 37.07 37.07 35.97 36.15 197,706 -1.14(-3.06%)
Nov 17, 2008 37.64 37.64 36.93 37.29 102,736 -0.45(-1.20%)
Nov 14, 2008 38.23 38.25 37.75 37.75 130,272 -0.43(-1.12%)
Nov 13, 2008 38.53 38.53 37.80 38.18 180,495 -0.15(-0.38%)
Nov 12, 2008 38.99 39.02 38.00 38.32 163,372 -0.70(-1.79%)
Nov 11, 2008 38.97 39.52 38.61 39.02 192,518 +0.23(+0.60%)
Nov 10, 2008 38.92 39.22 38.21 38.79 133,973 -0.25(-0.63%)
Nov 07, 2008 39.45 39.45 38.85 39.03 121,195 -0.12(-0.31%)
Nov 06, 2008 38.90 39.16 38.81 39.16 149,827 +0.21(+0.54%)
Nov 05, 2008 39.07 39.07 38.61 38.95 255,078 +0.16(+0.41%)
Nov 04, 2008 39.52 39.52 38.59 38.79 364,144 -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.