Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.83 24.03 22.80 22.96 0 -0.82(-3.45%)
Jan 29, 2009 24.39 24.40 23.71 23.78 7,189,994 -0.93(-3.76%)
Jan 28, 2009 23.70 24.80 23.50 24.71 10,526,319 +1.44(+6.19%)
Jan 27, 2009 23.38 23.66 22.11 23.27 14,178,013 +0.09(+0.39%)
Jan 26, 2009 24.90 24.90 23.09 23.18 10,476,994 -0.98(-4.06%)
Jan 23, 2009 23.54 24.44 23.10 24.16 7,390,889 +0.24(+1.00%)
Jan 22, 2009 23.96 24.42 23.37 23.92 9,540,569 -0.56(-2.29%)
Jan 21, 2009 23.63 24.52 23.30 24.48 8,026,156 +1.16(+4.97%)
Jan 20, 2009 24.79 24.83 23.27 23.32 8,757,910 -1.65(-6.61%)
Jan 16, 2009 25.08 25.41 24.36 24.97 9,564,492 +0.32(+1.30%)
Jan 15, 2009 23.73 24.93 23.17 24.65 10,719,253 +0.77(+3.22%)
Jan 14, 2009 24.75 25.13 23.76 23.88 11,540,673 -1.33(-5.28%)
Jan 13, 2009 24.87 25.48 24.76 25.21 8,478,351 +0.28(+1.12%)
Jan 12, 2009 25.34 25.62 24.73 24.93 7,445,651 -0.48(-1.89%)
Jan 09, 2009 26.08 26.08 25.28 25.41 8,109,425 -0.58(-2.23%)
Jan 08, 2009 25.82 26.03 25.51 25.99 8,932,554 +0.33(+1.29%)
Jan 07, 2009 27.03 27.16 25.45 25.66 11,989,387 -1.99(-7.20%)
Jan 06, 2009 26.69 27.98 26.55 27.65 11,085,224 +1.32(+5.01%)
Jan 05, 2009 26.12 26.69 25.82 26.33 8,112,687 +0.15(+0.57%)
Jan 02, 2009 25.42 26.28 25.20 26.18 0 +0.88(+3.48%)
Jan 01, 2009 24.98 25.39 24.75 25.30 0 +0.00(+0.00%)
Dec 31, 2008 24.98 25.39 24.75 25.30 8,019,274 +0.19(+0.76%)
Dec 30, 2008 24.71 25.27 24.59 25.11 6,639,696 +0.62(+2.53%)
Dec 29, 2008 24.95 25.05 23.98 24.49 5,139,651 -0.49(-1.96%)
Dec 26, 2008 24.90 25.02 24.60 24.98 2,693,648 +0.22(+0.89%)
Dec 24, 2008 24.61 24.98 24.55 24.76 2,461,083 +0.26(+1.06%)
Dec 23, 2008 25.12 25.64 24.40 24.50 6,871,178 -0.49(-1.96%)
Dec 22, 2008 25.29 25.53 24.39 24.99 8,529,644 -0.61(-2.38%)
Dec 19, 2008 25.60 26.82 25.22 25.60 15,113,420 -0.11(-0.43%)
Dec 18, 2008 27.25 27.45 25.53 25.71 9,792,331 -1.40(-5.16%)
Dec 17, 2008 27.17 27.90 26.90 27.11 8,302,450 -0.48(-1.74%)
Dec 16, 2008 26.42 27.64 26.22 27.59 10,102,967 +1.42(+5.43%)
Dec 15, 2008 26.86 27.10 25.65 26.17 7,268,954 -0.44(-1.65%)
Dec 12, 2008 25.50 26.75 25.06 26.61 8,748,217 +0.67(+2.58%)
Dec 11, 2008 26.29 27.08 25.70 25.94 9,019,904 -0.61(-2.30%)
Dec 10, 2008 27.05 27.10 26.01 26.55 8,753,630 +0.17(+0.64%)
Dec 09, 2008 26.04 27.10 25.75 26.38 13,227,476 +0.04(+0.15%)
Dec 08, 2008 24.86 26.53 24.61 26.34 13,127,644 +2.22(+9.20%)
Dec 05, 2008 23.22 24.24 22.50 24.12 12,696,726 +0.43(+1.82%)
Dec 04, 2008 22.35 24.54 22.31 23.69 16,201,206 +0.08(+0.34%)
Dec 03, 2008 22.84 23.79 22.50 23.61 12,703,819 +0.01(+0.04%)
Dec 02, 2008 22.62 23.68 22.26 23.60 13,185,908 +1.38(+6.21%)
Dec 01, 2008 24.62 24.65 22.16 22.22 12,977,277 -2.84(-11.33%)
Nov 28, 2008 24.54 25.06 24.27 25.06 3,855,436 +0.43(+1.75%)
Nov 26, 2008 23.77 24.74 23.25 24.63 10,929,679 +0.50(+2.07%)
Nov 25, 2008 24.66 24.82 23.16 24.13 14,256,350 -0.16(-0.66%)
Nov 24, 2008 23.59 24.77 23.21 24.29 16,849,479 +1.26(+5.47%)
Nov 21, 2008 22.47 23.25 21.32 23.03 24,181,525 +1.08(+4.92%)
Nov 20, 2008 24.00 24.55 21.75 21.95 20,927,962 -2.31(-9.52%)
Nov 19, 2008 26.68 27.40 24.08 24.26 15,472,997 -2.66(-9.88%)
Nov 18, 2008 26.70 27.45 26.01 26.92 9,932,977 -0.04(-0.15%)
Nov 17, 2008 26.63 28.11 26.63 26.96 8,516,727 -0.47(-1.71%)
Nov 14, 2008 29.02 29.35 27.28 27.43 0 -1.86(-6.35%)
Nov 13, 2008 27.64 29.43 26.08 29.29 14,679,563 +2.08(+7.64%)
Nov 12, 2008 28.25 28.36 27.16 27.21 8,712,468 -1.55(-5.39%)
Nov 11, 2008 29.22 29.89 28.45 28.76 8,450,430 -1.34(-4.45%)
Nov 10, 2008 31.17 31.72 29.70 30.10 6,332,954 -0.36(-1.18%)
Nov 07, 2008 29.22 30.54 28.90 30.46 8,050,261 +1.45(+5.00%)
Nov 06, 2008 30.59 31.12 28.84 29.01 10,640,874 -1.85(-5.99%)
Nov 05, 2008 32.93 33.06 30.48 30.86 8,211,376 -2.37(-7.13%)
Nov 04, 2008 32.94 33.29 32.27 33.23 7,505,847 +1.20(+3.75%)
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.