Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 22.33 23.12 22.29 22.83 0 +0.31(+1.38%)
Feb 26, 2009 23.09 23.09 22.49 22.52 6,396,386 -0.30(-1.30%)
Feb 25, 2009 22.90 23.13 22.76 22.81 5,103,273 -0.26(-1.13%)
Feb 24, 2009 22.71 23.20 22.69 23.08 5,751,703 +0.35(+1.54%)
Feb 23, 2009 23.59 23.59 22.56 22.73 5,407,561 -0.64(-2.74%)
Feb 20, 2009 23.31 23.73 23.04 23.37 0 -0.40(-1.66%)
Feb 19, 2009 23.69 24.05 23.53 23.76 4,456,343 +0.30(+1.29%)
Feb 18, 2009 23.58 23.70 23.26 23.46 4,902,113 +0.10(+0.42%)
Feb 17, 2009 23.72 24.06 23.23 23.36 4,425,775 -0.71(-2.95%)
Feb 13, 2009 24.00 24.31 23.80 24.07 4,715,828 +0.04(+0.17%)
Feb 12, 2009 23.86 24.04 23.37 24.03 5,844,504 -0.09(-0.39%)
Feb 11, 2009 24.14 24.26 23.73 24.12 5,040,524 +0.12(+0.51%)
Feb 10, 2009 25.13 25.15 23.83 24.00 6,990,118 -1.15(-4.56%)
Feb 09, 2009 25.32 25.43 24.93 25.15 3,666,514 -0.20(-0.80%)
Feb 06, 2009 25.48 25.56 25.01 25.35 5,224,257 -0.06(-0.23%)
Feb 05, 2009 25.12 25.74 25.09 25.41 5,633,516 +0.11(+0.44%)
Feb 04, 2009 26.15 26.15 25.10 25.30 5,888,132 -0.84(-3.20%)
Feb 03, 2009 25.80 26.23 25.35 26.13 3,430,432 +0.45(+1.77%)
Feb 02, 2009 25.03 25.75 25.03 25.68 2,690,630 +0.27(+1.05%)
Jan 30, 2009 26.19 26.19 25.24 25.41 0 -0.83(-3.17%)
Jan 29, 2009 26.19 26.72 26.07 26.25 2,717,011 -0.04(-0.15%)
Jan 28, 2009 26.52 26.54 26.11 26.29 3,418,991 -0.03(-0.11%)
Jan 27, 2009 26.18 26.45 26.06 26.32 2,754,593 +0.31(+1.19%)
Jan 26, 2009 25.73 26.30 25.73 26.01 3,613,017 +0.28(+1.09%)
Jan 23, 2009 25.56 25.81 25.32 25.73 4,178,263 -0.40(-1.54%)
Jan 22, 2009 25.58 26.22 25.54 26.13 5,431,283 -0.11(-0.42%)
Jan 21, 2009 26.41 26.41 25.70 26.24 4,557,655 +0.25(+0.96%)
Jan 20, 2009 25.88 26.58 25.69 25.99 6,301,311 +0.03(+0.11%)
Jan 16, 2009 25.48 26.09 25.48 25.96 0 +1.09(+4.40%)
Jan 15, 2009 24.74 24.88 24.41 24.87 4,724,443 +0.06(+0.23%)
Jan 14, 2009 25.20 25.23 24.66 24.81 3,763,651 -0.73(-2.85%)
Jan 13, 2009 25.43 25.61 25.26 25.54 3,287,023 +0.12(+0.46%)
Jan 12, 2009 25.33 25.50 25.09 25.42 4,087,555 +0.09(+0.37%)
Jan 09, 2009 25.77 26.14 25.20 25.33 3,329,170 -0.48(-1.87%)
Jan 08, 2009 25.80 25.98 24.58 25.81 4,069,306 -0.06(-0.22%)
Jan 07, 2009 25.66 26.24 25.66 25.87 4,130,358 -0.10(-0.40%)
Jan 06, 2009 26.23 26.39 25.80 25.97 3,530,095 -0.08(-0.31%)
Jan 05, 2009 26.15 26.29 25.91 26.05 4,012,825 -0.15(-0.58%)
Jan 02, 2009 25.58 26.39 25.29 26.20 0 +0.70(+2.74%)
Jan 01, 2009 25.09 25.64 25.09 25.51 0 +0.00(+0.00%)
Dec 31, 2008 25.09 25.64 25.09 25.51 3,491,012 +0.38(+1.53%)
Dec 30, 2008 24.53 25.12 24.53 25.12 4,636,413 +0.65(+2.64%)
Dec 29, 2008 24.66 24.66 24.30 24.48 3,454,796 -0.13(-0.52%)
Dec 26, 2008 24.29 24.73 24.29 24.61 2,044,048 +0.37(+1.54%)
Dec 24, 2008 24.29 24.42 24.07 24.23 1,252,957 +0.13(+0.56%)
Dec 23, 2008 24.58 24.77 24.02 24.10 3,974,733 -0.47(-1.89%)
Dec 22, 2008 24.74 25.02 24.26 24.56 3,709,909 -0.23(-0.94%)
Dec 19, 2008 25.34 25.35 24.71 24.80 4,834,350 +0.01(+0.05%)
Dec 18, 2008 25.06 25.45 24.56 24.79 4,960,800 -0.09(-0.37%)
Dec 17, 2008 25.59 25.59 24.83 24.88 5,277,510 -0.67(-2.64%)
Dec 16, 2008 24.63 25.58 24.61 25.55 5,360,377 +1.04(+4.22%)
Dec 15, 2008 24.93 24.93 24.29 24.52 3,571,187 -0.22(-0.89%)
Dec 12, 2008 24.12 24.75 23.78 24.74 4,648,556 +0.55(+2.26%)
Dec 11, 2008 24.11 24.65 24.09 24.19 4,789,037 -0.24(-0.98%)
Dec 10, 2008 24.66 25.05 24.06 24.43 4,785,004 -0.06(-0.26%)
Dec 09, 2008 24.85 25.25 24.42 24.49 4,464,097 -0.43(-1.73%)
Dec 08, 2008 25.63 25.63 24.76 24.93 5,767,836 +0.07(+0.28%)
Dec 05, 2008 23.75 24.92 23.74 24.86 6,704,366 +1.08(+4.53%)
Dec 04, 2008 24.20 24.49 23.54 23.78 3,951,492 -0.60(-2.46%)
Dec 03, 2008 23.87 24.40 23.45 24.38 4,320,343 +0.29(+1.21%)
Dec 02, 2008 24.10 24.33 23.48 24.09 7,267,279 +0.29(+1.22%)
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.