Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 21.25 22.89 20.33 21.25 0 -0.30(-1.38%)
Feb 26, 2009 25.90 25.90 20.68 21.54 16,322,200 -4.81(-18.26%)
Feb 25, 2009 28.13 28.27 26.22 26.35 6,410,250 -1.80(-6.38%)
Feb 24, 2009 27.80 28.93 27.20 28.15 5,671,723 +0.48(+1.72%)
Feb 23, 2009 32.98 33.08 27.10 27.67 16,679,821 -8.72(-23.95%)
Feb 20, 2009 36.70 36.82 35.33 36.39 3,108,958 -0.35(-0.95%)
Feb 19, 2009 37.58 38.54 36.55 36.74 2,657,702 -0.66(-1.75%)
Feb 18, 2009 37.78 38.07 36.14 37.39 2,651,982 -0.33(-0.88%)
Feb 17, 2009 37.28 38.15 36.58 37.72 2,627,081 -0.65(-1.68%)
Feb 13, 2009 39.27 39.48 38.05 38.37 2,484,885 -1.08(-2.73%)
Feb 12, 2009 38.59 39.56 37.63 39.45 2,506,476 +0.39(+1.01%)
Feb 11, 2009 38.74 39.69 38.11 39.05 2,818,053 -0.04(-0.11%)
Feb 10, 2009 40.92 41.30 38.95 39.10 3,473,463 -2.01(-4.89%)
Feb 09, 2009 39.81 41.29 39.81 41.11 2,954,932 +1.12(+2.81%)
Feb 06, 2009 39.71 40.81 39.65 39.99 3,324,358 -0.11(-0.27%)
Feb 05, 2009 37.69 40.18 37.69 40.09 4,097,265 +2.45(+6.51%)
Feb 04, 2009 38.20 38.61 37.02 37.64 3,970,197 -0.54(-1.41%)
Feb 03, 2009 36.31 38.80 35.83 38.18 4,964,877 +2.16(+6.01%)
Feb 02, 2009 32.96 37.29 32.37 36.02 8,255,995 +1.97(+5.80%)
Jan 30, 2009 35.85 35.91 33.74 34.04 0 -1.58(-4.43%)
Jan 29, 2009 36.93 36.97 35.13 35.62 3,902,835 -1.51(-4.06%)
Jan 28, 2009 35.61 37.95 35.61 37.13 4,193,937 +2.19(+6.27%)
Jan 27, 2009 33.26 35.15 33.25 34.94 3,484,009 +1.84(+5.56%)
Jan 26, 2009 33.53 34.48 32.68 33.10 2,898,067 -0.24(-0.73%)
Jan 23, 2009 31.18 33.48 30.63 33.34 3,644,046 +1.65(+5.21%)
Jan 22, 2009 29.73 32.04 29.73 31.69 4,773,133 +1.39(+4.59%)
Jan 21, 2009 29.05 30.34 28.67 30.30 2,848,289 +1.61(+5.60%)
Jan 20, 2009 29.75 30.33 28.52 28.70 3,156,723 -1.18(-3.94%)
Jan 16, 2009 29.12 30.30 28.59 29.87 3,266,827 +1.46(+5.15%)
Jan 15, 2009 29.08 29.12 27.37 28.41 5,501,669 -0.71(-2.44%)
Jan 14, 2009 30.37 30.69 28.98 29.12 2,971,323 -1.71(-5.56%)
Jan 13, 2009 31.66 32.21 30.34 30.83 3,820,773 -0.79(-2.50%)
Jan 12, 2009 33.20 33.20 31.41 31.62 2,368,332 -1.49(-4.50%)
Jan 09, 2009 32.90 33.49 32.15 33.11 1,773,018 +0.22(+0.66%)
Jan 08, 2009 32.77 33.26 32.08 32.90 2,099,047 -0.04(-0.11%)
Jan 07, 2009 33.65 33.80 32.78 32.93 1,821,555 -1.15(-3.37%)
Jan 06, 2009 34.49 34.83 33.01 34.08 2,195,862 -0.13(-0.39%)
Jan 05, 2009 33.34 34.64 32.69 34.22 2,254,241 +0.76(+2.28%)
Jan 02, 2009 33.55 33.88 32.56 33.45 0 -0.01(-0.03%)
Jan 01, 2009 34.11 34.11 32.23 33.46 0 +0.00(+0.00%)
Dec 31, 2008 34.11 34.11 32.23 33.46 2,009,964 -0.46(-1.35%)
Dec 30, 2008 31.66 34.11 31.59 33.92 2,252,686 +2.44(+7.76%)
Dec 29, 2008 31.63 31.96 30.75 31.48 1,774,934 -0.22(-0.68%)
Dec 26, 2008 31.54 31.98 31.33 31.69 605,144 +0.39(+1.23%)
Dec 24, 2008 31.40 31.76 30.77 31.31 394,745 +0.11(+0.35%)
Dec 23, 2008 31.06 31.85 30.89 31.20 2,360,304 +0.39(+1.28%)
Dec 22, 2008 32.43 32.84 30.10 30.80 3,974,198 -1.64(-5.06%)
Dec 19, 2008 31.66 33.06 30.82 32.45 4,521,370 +1.13(+3.61%)
Dec 18, 2008 30.27 31.87 29.98 31.32 3,813,748 +0.70(+2.29%)
Dec 17, 2008 30.03 31.24 29.32 30.62 3,162,769 -0.19(-0.61%)
Dec 16, 2008 29.00 30.86 29.00 30.80 2,847,798 +1.71(+5.86%)
Dec 15, 2008 28.50 29.48 28.29 29.10 2,427,220 +0.56(+1.95%)
Dec 12, 2008 27.22 28.70 27.13 28.54 1,838,189 +0.66(+2.35%)
Dec 11, 2008 26.77 28.80 26.68 27.89 2,778,872 +0.93(+3.46%)
Dec 10, 2008 27.01 27.91 26.23 26.95 1,949,228 +0.07(+0.27%)
Dec 09, 2008 27.27 28.49 26.29 26.88 2,051,488 -0.33(-1.22%)
Dec 08, 2008 26.93 27.53 26.34 27.21 2,572,986 +0.66(+2.47%)
Dec 05, 2008 24.62 26.86 24.16 26.56 2,569,291 +1.66(+6.67%)
Dec 04, 2008 25.62 26.39 24.65 24.90 2,344,866 -1.03(-3.98%)
Dec 03, 2008 25.43 26.13 24.45 25.93 2,628,737 +0.69(+2.74%)
Dec 02, 2008 26.17 26.44 24.14 25.24 3,373,511 -0.60(-2.33%)
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.