Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 39.94 40.01 37.59 37.93 0 -1.76(-4.43%)
Jan 29, 2009 41.14 41.19 39.14 39.69 3,503,058 -1.68(-4.06%)
Jan 28, 2009 39.67 42.28 39.67 41.37 3,764,342 +2.44(+6.27%)
Jan 27, 2009 37.06 39.16 37.04 38.93 3,127,133 +2.05(+5.56%)
Jan 26, 2009 37.36 38.41 36.41 36.88 2,601,211 -0.27(-0.73%)
Jan 23, 2009 34.74 37.30 34.13 37.15 3,270,777 +1.84(+5.21%)
Jan 22, 2009 33.12 35.70 33.12 35.31 4,284,209 +1.55(+4.59%)
Jan 21, 2009 32.37 33.80 31.94 33.76 2,556,532 +1.79(+5.60%)
Jan 20, 2009 33.14 33.79 31.78 31.97 2,833,372 -1.31(-3.94%)
Jan 16, 2009 32.44 33.76 31.85 33.28 2,932,198 +1.63(+5.15%)
Jan 15, 2009 32.40 32.44 30.49 31.65 4,938,119 -0.79(-2.44%)
Jan 14, 2009 33.84 34.19 32.29 32.44 2,666,963 -1.91(-5.56%)
Jan 13, 2009 35.27 35.89 33.80 34.35 3,429,402 -0.88(-2.50%)
Jan 12, 2009 36.99 36.99 34.99 35.23 2,125,738 -1.66(-4.50%)
Jan 09, 2009 36.65 37.31 35.82 36.89 1,591,404 +0.24(+0.65%)
Jan 08, 2009 36.51 37.06 35.74 36.65 1,884,037 -0.04(-0.11%)
Jan 07, 2009 37.49 37.66 36.52 36.69 1,634,969 -1.28(-3.37%)
Jan 06, 2009 38.43 38.80 36.78 37.97 1,970,935 -0.15(-0.39%)
Jan 05, 2009 37.14 38.59 36.42 38.12 2,023,334 +0.85(+2.28%)
Jan 02, 2009 37.38 37.75 36.28 37.27 0 -0.01(-0.03%)
Jan 01, 2009 38.00 38.00 35.91 37.28 0 +0.00(+0.00%)
Dec 31, 2008 38.00 38.00 35.91 37.28 1,804,079 -0.51(-1.35%)
Dec 30, 2008 35.27 38.00 35.20 37.79 2,021,938 +2.72(+7.76%)
Dec 29, 2008 35.24 35.61 34.26 35.07 1,593,123 -0.24(-0.68%)
Dec 26, 2008 35.14 35.63 34.90 35.31 543,158 +0.43(+1.23%)
Dec 24, 2008 34.98 35.38 34.28 34.88 354,311 +0.12(+0.35%)
Dec 23, 2008 34.60 35.49 34.41 34.76 2,118,532 +0.44(+1.28%)
Dec 22, 2008 36.13 36.59 33.54 34.32 3,567,111 -1.83(-5.06%)
Dec 19, 2008 35.27 36.83 34.34 36.15 4,058,235 +1.26(+3.61%)
Dec 18, 2008 33.73 35.51 33.40 34.89 3,423,096 +0.78(+2.29%)
Dec 17, 2008 33.46 34.81 32.67 34.11 2,838,799 -0.21(-0.61%)
Dec 16, 2008 32.31 34.38 32.31 34.32 2,556,091 +1.90(+5.86%)
Dec 15, 2008 31.75 32.84 31.52 32.42 2,178,594 +0.62(+1.95%)
Dec 12, 2008 30.33 31.98 30.23 31.80 1,649,899 +0.73(+2.35%)
Dec 11, 2008 29.83 32.09 29.73 31.07 2,494,225 +1.04(+3.46%)
Dec 10, 2008 30.09 31.10 29.22 30.03 1,749,564 +0.08(+0.27%)
Dec 09, 2008 30.38 31.74 29.29 29.95 1,841,349 -0.37(-1.22%)
Dec 08, 2008 30.00 30.67 29.35 30.32 2,309,429 +0.73(+2.47%)
Dec 05, 2008 27.43 29.92 26.92 29.59 2,306,112 +1.85(+6.67%)
Dec 04, 2008 28.54 29.40 27.46 27.74 2,104,676 -1.15(-3.98%)
Dec 03, 2008 28.33 29.11 27.24 28.89 2,359,469 +0.77(+2.74%)
Dec 02, 2008 29.16 29.46 26.89 28.12 3,027,954 -0.67(-2.33%)
Dec 01, 2008 29.74 29.96 28.79 28.79 3,753,170 -1.44(-4.76%)
Nov 28, 2008 28.40 30.38 28.40 30.23 1,331,585 +0.96(+3.28%)
Nov 26, 2008 27.63 29.50 27.31 29.27 2,725,161 +1.20(+4.28%)
Nov 25, 2008 26.80 28.30 26.80 28.07 3,989,563 +1.63(+6.16%)
Nov 24, 2008 24.91 27.18 24.57 26.44 3,895,322 +1.88(+7.65%)
Nov 21, 2008 25.90 26.38 22.33 24.56 6,032,870 -0.91(-3.57%)
Nov 20, 2008 26.67 28.23 25.15 25.47 3,660,579 -2.42(-8.68%)
Nov 19, 2008 29.30 30.50 27.89 27.89 2,760,858 -2.30(-7.62%)
Nov 18, 2008 29.24 30.30 29.00 30.19 2,470,300 +0.97(+3.32%)
Nov 17, 2008 30.60 30.92 29.12 29.22 3,141,894 -1.41(-4.60%)
Nov 14, 2008 30.60 31.98 30.12 30.63 0 -0.83(-2.64%)
Nov 13, 2008 32.96 33.74 29.71 31.46 5,915,989 -1.24(-3.79%)
Nov 12, 2008 34.01 34.41 32.50 32.70 3,050,327 -1.56(-4.55%)
Nov 11, 2008 35.14 35.14 33.30 34.26 2,230,641 -0.96(-2.73%)
Nov 10, 2008 36.06 36.35 34.58 35.22 3,244,210 -0.36(-1.01%)
Nov 07, 2008 35.27 36.10 34.55 35.58 3,330,758 +0.65(+1.86%)
Nov 06, 2008 35.73 36.58 34.27 34.93 5,170,632 -1.08(-3.00%)
Nov 05, 2008 33.27 37.27 32.80 36.01 8,481,710 +2.45(+7.30%)
Nov 04, 2008 34.50 34.51 31.58 33.56 4,749,909 +0.22(+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.