Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.96 22.13 20.97 21.04 5,584,759 -1.06(-4.80%)
Jan 29, 2009 21.77 23.54 20.82 22.10 11,416,871 -2.09(-8.64%)
Jan 28, 2009 23.56 24.48 23.56 24.19 4,682,657 +0.79(+3.38%)
Jan 27, 2009 23.20 23.61 22.82 23.40 3,066,057 -0.15(-0.64%)
Jan 26, 2009 22.99 23.95 22.80 23.55 3,374,033 +0.56(+2.44%)
Jan 23, 2009 22.40 23.25 21.95 22.99 3,795,222 +0.10(+0.44%)
Jan 22, 2009 22.89 23.20 22.26 22.89 3,268,193 -0.42(-1.80%)
Jan 21, 2009 22.89 23.35 22.54 23.31 2,740,222 +0.94(+4.20%)
Jan 20, 2009 23.17 23.45 22.37 22.37 2,599,629 -0.86(-3.70%)
Jan 16, 2009 22.94 23.39 22.53 23.23 3,053,858 +0.50(+2.20%)
Jan 15, 2009 22.35 23.02 22.03 22.73 3,858,127 +0.31(+1.38%)
Jan 14, 2009 22.10 22.81 22.03 22.42 3,678,007 +0.10(+0.45%)
Jan 13, 2009 22.34 22.75 22.05 22.32 2,711,613 -0.02(-0.09%)
Jan 12, 2009 22.48 22.71 22.08 22.34 2,001,544 -0.22(-0.98%)
Jan 09, 2009 23.20 23.20 22.25 22.56 2,212,026 -0.68(-2.93%)
Jan 08, 2009 23.09 23.26 22.64 23.24 1,828,831 +0.20(+0.87%)
Jan 07, 2009 23.63 23.74 22.85 23.04 2,237,748 -0.92(-3.84%)
Jan 06, 2009 23.74 24.14 23.46 23.96 2,224,798 +0.28(+1.18%)
Jan 05, 2009 24.15 24.51 23.39 23.68 3,106,827 -0.68(-2.79%)
Jan 02, 2009 23.57 24.48 23.05 24.36 2,617,907 +0.79(+3.35%)
Dec 31, 2008 22.84 23.88 22.84 23.57 1,591,866 +0.11(+0.47%)
Dec 30, 2008 22.95 23.49 22.71 23.46 1,628,806 +0.13(+0.56%)
Dec 29, 2008 23.05 23.34 22.52 23.33 2,183,363 +0.45(+1.97%)
Dec 26, 2008 22.95 23.17 22.66 22.88 506,706 -0.03(-0.13%)
Dec 24, 2008 22.98 23.13 22.56 22.91 444,072 +0.04(+0.17%)
Dec 23, 2008 23.40 23.59 22.68 22.87 1,465,628 -0.11(-0.48%)
Dec 22, 2008 22.86 23.09 22.67 22.98 2,434,539 +0.18(+0.79%)
Dec 19, 2008 22.88 23.86 22.68 22.80 4,950,197 -0.38(-1.64%)
Dec 18, 2008 24.09 24.65 22.90 23.18 4,663,135 -1.56(-6.31%)
Dec 17, 2008 24.38 25.08 23.72 24.74 3,871,382 +0.12(+0.49%)
Dec 16, 2008 22.89 24.66 22.89 24.62 4,458,209 +1.62(+7.04%)
Dec 15, 2008 23.11 23.30 22.32 23.00 2,653,561 -0.03(-0.13%)
Dec 12, 2008 22.07 23.17 21.74 23.03 4,479,651 +0.48(+2.13%)
Dec 11, 2008 23.92 24.17 22.41 22.55 2,355,859 -1.50(-6.24%)
Dec 10, 2008 24.14 24.35 23.57 24.05 2,219,093 -0.07(-0.29%)
Dec 09, 2008 24.23 24.80 23.32 24.12 3,364,930 -1.11(-4.40%)
Dec 08, 2008 25.10 25.50 24.71 25.23 3,737,116 +0.11(+0.44%)
Dec 05, 2008 23.40 25.17 23.17 25.12 3,649,407 +1.51(+6.40%)
Dec 04, 2008 25.11 25.59 23.19 23.61 5,477,587 -1.99(-7.77%)
Dec 03, 2008 24.63 25.69 23.96 25.60 4,406,892 +0.26(+1.03%)
Dec 02, 2008 23.74 25.37 23.11 25.34 2,899,003 +2.10(+9.04%)
Dec 01, 2008 25.98 26.58 23.23 23.24 4,568,702 -3.42(-12.83%)
Nov 28, 2008 27.00 27.00 26.23 26.66 1,713,971 -0.39(-1.44%)
Nov 26, 2008 25.35 27.25 25.30 27.05 3,817,656 +1.55(+6.08%)
Nov 25, 2008 25.75 25.90 24.48 25.50 5,062,208 -0.14(-0.55%)
Nov 24, 2008 23.41 26.00 22.95 25.64 4,627,618 +2.75(+12.01%)
Nov 21, 2008 21.42 22.90 21.10 22.89 3,864,071 +1.42(+6.61%)
Nov 20, 2008 21.69 23.20 21.38 21.47 4,035,395 -0.32(-1.47%)
Nov 19, 2008 22.64 23.19 21.79 21.79 2,739,784 -0.80(-3.54%)
Nov 18, 2008 22.42 23.08 21.80 22.59 2,954,455 +0.29(+1.30%)
Nov 17, 2008 22.49 23.11 21.91 22.30 2,750,069 -0.65(-2.83%)
Nov 14, 2008 23.14 24.18 21.72 22.95 2,426,501 -0.61(-2.59%)
Nov 13, 2008 22.67 23.65 21.08 23.56 4,538,516 +0.99(+4.39%)
Nov 12, 2008 23.32 24.12 22.57 22.57 2,149,341 -1.09(-4.61%)
Nov 11, 2008 23.77 24.32 23.40 23.66 1,831,707 -0.62(-2.55%)
Nov 10, 2008 24.68 24.97 24.01 24.28 1,969,033 +0.16(+0.66%)
Nov 07, 2008 24.02 24.39 23.60 24.12 2,297,237 +0.50(+2.12%)
Nov 06, 2008 24.27 24.83 23.49 23.62 2,943,940 -0.99(-4.02%)
Nov 05, 2008 26.93 26.99 24.61 24.61 3,527,050 -2.50(-9.22%)
Nov 04, 2008 26.50 27.39 26.44 27.11 4,020,250 +0.72(+2.73%)
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.