Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 22.32 23.11 22.28 22.81 0 +0.31(+1.38%)
Feb 26, 2009 23.07 23.07 22.48 22.50 6,399,956 -0.30(-1.30%)
Feb 25, 2009 22.89 23.11 22.74 22.80 5,106,121 -0.26(-1.13%)
Feb 24, 2009 22.70 23.18 22.67 23.06 5,754,914 +0.35(+1.54%)
Feb 23, 2009 23.57 23.57 22.55 22.71 5,410,579 -0.64(-2.74%)
Feb 20, 2009 23.29 23.72 23.03 23.35 0 -0.40(-1.66%)
Feb 19, 2009 23.68 24.04 23.52 23.75 4,458,831 +0.30(+1.29%)
Feb 18, 2009 23.57 23.68 23.24 23.45 4,904,849 +0.10(+0.42%)
Feb 17, 2009 23.70 24.05 23.21 23.35 4,428,245 -0.71(-2.95%)
Feb 13, 2009 23.99 24.30 23.78 24.06 4,718,460 +0.04(+0.17%)
Feb 12, 2009 23.85 24.03 23.36 24.02 5,847,766 -0.09(-0.39%)
Feb 11, 2009 24.13 24.24 23.71 24.11 5,043,337 +0.12(+0.51%)
Feb 10, 2009 25.12 25.13 23.82 23.99 6,994,020 -1.15(-4.56%)
Feb 09, 2009 25.31 25.41 24.92 25.13 3,668,560 -0.20(-0.80%)
Feb 06, 2009 25.46 25.55 25.00 25.34 5,227,173 -0.06(-0.23%)
Feb 05, 2009 25.11 25.73 25.08 25.39 5,636,661 +0.11(+0.44%)
Feb 04, 2009 26.14 26.14 25.09 25.28 5,891,419 -0.84(-3.20%)
Feb 03, 2009 25.78 26.22 25.34 26.12 3,432,347 +0.45(+1.77%)
Feb 02, 2009 25.02 25.74 25.02 25.67 2,692,132 +0.27(+1.05%)
Jan 30, 2009 26.18 26.18 25.23 25.40 0 -0.83(-3.17%)
Jan 29, 2009 26.18 26.71 26.06 26.23 2,718,527 -0.04(-0.15%)
Jan 28, 2009 26.51 26.53 26.09 26.27 3,420,900 -0.03(-0.11%)
Jan 27, 2009 26.16 26.43 26.04 26.30 2,756,131 +0.31(+1.19%)
Jan 26, 2009 25.71 26.29 25.71 25.99 3,615,034 +0.28(+1.09%)
Jan 23, 2009 25.55 25.79 25.31 25.71 4,180,595 -0.40(-1.54%)
Jan 22, 2009 25.57 26.20 25.53 26.11 5,434,315 -0.11(-0.42%)
Jan 21, 2009 26.40 26.40 25.69 26.22 4,560,199 +0.25(+0.96%)
Jan 20, 2009 25.87 26.56 25.68 25.98 6,304,829 +0.03(+0.11%)
Jan 16, 2009 25.47 26.07 25.46 25.95 0 +1.09(+4.40%)
Jan 15, 2009 24.73 24.87 24.39 24.85 4,727,080 +0.06(+0.23%)
Jan 14, 2009 25.19 25.22 24.64 24.79 3,765,752 -0.73(-2.85%)
Jan 13, 2009 25.41 25.59 25.25 25.52 3,288,858 +0.12(+0.46%)
Jan 12, 2009 25.31 25.49 25.08 25.41 4,089,836 +0.09(+0.37%)
Jan 09, 2009 25.75 26.13 25.18 25.31 3,331,029 -0.48(-1.87%)
Jan 08, 2009 25.79 25.97 24.56 25.79 4,071,577 -0.06(-0.23%)
Jan 07, 2009 25.65 26.22 25.65 25.85 4,132,664 -0.10(-0.40%)
Jan 06, 2009 26.21 26.38 25.78 25.96 3,532,066 -0.08(-0.31%)
Jan 05, 2009 26.13 26.27 25.89 26.04 4,015,064 -0.15(-0.58%)
Jan 02, 2009 25.57 26.38 25.27 26.19 0 +0.70(+2.74%)
Jan 01, 2009 25.08 25.63 25.08 25.49 0 +0.00(+0.00%)
Dec 31, 2008 25.08 25.63 25.08 25.49 3,492,960 +0.38(+1.53%)
Dec 30, 2008 24.52 25.11 24.52 25.11 4,639,001 +0.65(+2.64%)
Dec 29, 2008 24.64 24.64 24.28 24.46 3,456,724 -0.13(-0.52%)
Dec 26, 2008 24.28 24.72 24.28 24.59 2,045,189 +0.37(+1.54%)
Dec 24, 2008 24.27 24.41 24.06 24.22 1,253,656 +0.13(+0.56%)
Dec 23, 2008 24.56 24.75 24.01 24.09 3,976,952 -0.46(-1.89%)
Dec 22, 2008 24.73 25.01 24.24 24.55 3,711,980 -0.23(-0.94%)
Dec 19, 2008 25.33 25.34 24.70 24.78 4,837,049 +0.01(+0.05%)
Dec 18, 2008 25.04 25.43 24.54 24.77 4,963,568 -0.09(-0.37%)
Dec 17, 2008 25.58 25.58 24.82 24.86 5,280,455 -0.67(-2.64%)
Dec 16, 2008 24.62 25.56 24.59 25.54 5,363,369 +1.03(+4.22%)
Dec 15, 2008 24.91 24.91 24.28 24.50 3,573,180 -0.22(-0.89%)
Dec 12, 2008 24.10 24.74 23.77 24.73 4,651,150 +0.55(+2.26%)
Dec 11, 2008 24.10 24.64 24.07 24.18 4,791,710 -0.24(-0.98%)
Dec 10, 2008 24.64 25.03 24.04 24.42 4,787,674 -0.06(-0.26%)
Dec 09, 2008 24.84 25.24 24.41 24.48 4,466,589 -0.43(-1.73%)
Dec 08, 2008 25.62 25.62 24.75 24.91 5,771,055 +0.07(+0.28%)
Dec 05, 2008 23.74 24.91 23.73 24.84 6,708,109 +1.08(+4.53%)
Dec 04, 2008 24.19 24.48 23.53 23.77 3,953,697 -0.60(-2.46%)
Dec 03, 2008 23.85 24.39 23.44 24.36 4,322,754 +0.29(+1.21%)
Dec 02, 2008 24.09 24.32 23.47 24.07 7,271,335 +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.