Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 26.69 26.89 25.84 25.84 4,181,490 -1.29(-4.76%)
Nov 28, 2008 25.49 27.27 25.49 27.13 1,483,548 +0.86(+3.28%)
Nov 26, 2008 24.80 26.48 24.51 26.27 3,036,163 +1.08(+4.28%)
Nov 25, 2008 24.05 25.40 24.05 25.19 4,444,861 +1.46(+6.16%)
Nov 24, 2008 22.36 24.40 22.05 23.73 4,339,865 +1.69(+7.65%)
Nov 21, 2008 23.25 23.68 20.04 22.04 6,721,355 -0.82(-3.57%)
Nov 20, 2008 23.94 25.34 22.57 22.86 4,078,333 -2.17(-8.68%)
Nov 19, 2008 26.30 27.38 25.03 25.03 3,075,933 -2.06(-7.62%)
Nov 18, 2008 26.24 27.20 26.03 27.10 2,752,216 +0.87(+3.32%)
Nov 17, 2008 27.47 27.75 26.14 26.23 3,500,454 -1.27(-4.60%)
Nov 14, 2008 27.47 28.70 27.03 27.49 0 -0.75(-2.64%)
Nov 13, 2008 29.58 30.28 26.67 28.24 6,591,136 -1.11(-3.79%)
Nov 12, 2008 30.53 30.89 29.17 29.35 3,398,437 -1.40(-4.55%)
Nov 11, 2008 31.54 31.54 29.89 30.75 2,485,207 -0.86(-2.73%)
Nov 10, 2008 32.37 32.63 31.04 31.61 3,614,447 -0.32(-1.01%)
Nov 07, 2008 31.66 32.40 31.01 31.94 3,710,872 +0.58(+1.86%)
Nov 06, 2008 32.07 32.83 30.76 31.35 5,760,717 -0.97(-3.00%)
Nov 05, 2008 29.86 33.45 29.44 32.32 9,449,663 +2.20(+7.30%)
Nov 04, 2008 30.97 30.98 28.35 30.12 5,291,980 +0.20(+0.66%)
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.