Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 28.60 28.68 27.87 28.17 0 -0.19(-0.67%)
Jan 29, 2009 28.78 28.79 28.12 28.36 2,614,627 -0.79(-2.71%)
Jan 28, 2009 29.49 29.53 28.91 29.15 2,585,715 -0.51(-1.72%)
Jan 27, 2009 30.22 30.45 29.41 29.66 3,977,078 -0.67(-2.21%)
Jan 26, 2009 30.63 31.06 30.20 30.33 3,009,399 -0.03(-0.10%)
Jan 23, 2009 30.10 30.53 29.87 30.36 5,144,575 -0.07(-0.23%)
Jan 22, 2009 30.25 30.74 30.12 30.43 2,503,983 -0.69(-2.22%)
Jan 21, 2009 30.85 31.15 30.27 31.12 3,195,173 +0.17(+0.55%)
Jan 20, 2009 31.73 31.80 30.91 30.95 2,726,323 -1.64(-5.03%)
Jan 16, 2009 32.58 32.66 31.96 32.59 2,157,178 +0.54(+1.68%)
Jan 15, 2009 31.87 32.22 31.01 32.05 2,603,830 -0.24(-0.74%)
Jan 14, 2009 31.66 32.45 31.48 32.29 4,108,983 +0.79(+2.51%)
Jan 13, 2009 31.44 31.58 31.07 31.50 1,589,125 +0.00(+0.00%)
Jan 12, 2009 31.67 31.67 31.09 31.50 1,541,798 -0.10(-0.32%)
Jan 09, 2009 32.15 32.21 31.33 31.60 1,557,189 -0.74(-2.29%)
Jan 08, 2009 32.12 32.37 31.74 32.34 1,271,187 +0.15(+0.47%)
Jan 07, 2009 32.31 32.69 32.03 32.19 1,540,272 +0.41(+1.29%)
Jan 06, 2009 31.31 32.00 31.13 31.78 2,071,965 +0.65(+2.09%)
Jan 05, 2009 31.33 31.49 30.95 31.13 2,849,938 -1.56(-4.77%)
Jan 02, 2009 32.04 32.80 31.91 32.69 0 +0.53(+1.65%)
Jan 01, 2009 32.01 32.36 31.67 32.16 0 +0.00(+0.00%)
Dec 31, 2008 32.01 32.36 31.67 32.16 1,322,966 -0.25(-0.77%)
Dec 30, 2008 31.77 32.41 31.69 32.41 1,348,232 +0.68(+2.14%)
Dec 29, 2008 32.09 32.11 31.50 31.73 1,534,608 +0.46(+1.47%)
Dec 26, 2008 30.90 31.38 30.90 31.27 1,092,131 +0.36(+1.16%)
Dec 24, 2008 30.11 31.49 30.06 30.91 1,104,902 +0.01(+0.03%)
Dec 23, 2008 31.78 32.08 30.73 30.90 1,821,626 -1.42(-4.39%)
Dec 22, 2008 33.09 33.23 31.95 32.32 2,262,486 -0.28(-0.86%)
Dec 19, 2008 32.86 33.13 32.43 32.60 2,315,382 +0.21(+0.65%)
Dec 18, 2008 33.56 33.57 32.10 32.39 2,974,882 -0.42(-1.28%)
Dec 17, 2008 32.83 33.33 32.28 32.81 2,940,799 +0.86(+2.69%)
Dec 16, 2008 30.45 32.02 30.31 31.95 2,167,170 +2.20(+7.39%)
Dec 15, 2008 30.17 30.17 29.40 29.75 1,225,442 -0.03(-0.10%)
Dec 12, 2008 28.91 29.91 28.77 29.78 2,237,606 +0.87(+3.01%)
Dec 11, 2008 29.14 29.55 28.72 28.91 1,631,590 -0.27(-0.93%)
Dec 10, 2008 29.37 29.53 28.80 29.18 1,833,572 +0.23(+0.79%)
Dec 09, 2008 29.07 29.91 28.76 28.95 1,783,235 +0.05(+0.17%)
Dec 08, 2008 29.14 29.40 28.60 28.90 1,503,404 +0.47(+1.65%)
Dec 05, 2008 27.65 28.56 27.27 28.43 1,823,408 +0.81(+2.93%)
Dec 04, 2008 27.72 28.40 27.32 27.62 1,401,285 -0.53(-1.88%)
Dec 03, 2008 27.43 28.15 26.91 28.15 1,878,252 +0.63(+2.29%)
Dec 02, 2008 26.91 27.58 26.59 27.52 2,163,831 +0.86(+3.23%)
Dec 01, 2008 27.64 27.89 26.60 26.66 1,572,728 -1.00(-3.62%)
Nov 28, 2008 27.37 27.82 27.01 27.66 868,744 +0.01(+0.04%)
Nov 26, 2008 27.34 27.65 26.90 27.65 1,274,734 -0.43(-1.53%)
Nov 25, 2008 28.72 28.84 27.56 28.08 2,286,668 -0.35(-1.23%)
Nov 24, 2008 27.14 28.85 26.99 28.43 3,791,390 +2.97(+11.67%)
Nov 21, 2008 25.46 25.55 23.95 25.46 4,345,825 +0.08(+0.32%)
Nov 20, 2008 27.46 27.70 25.25 25.38 3,341,670 -1.97(-7.20%)
Nov 19, 2008 29.91 30.19 27.30 27.35 3,134,134 -2.56(-8.56%)
Nov 18, 2008 29.44 30.25 28.99 29.91 1,371,884 +0.68(+2.33%)
Nov 17, 2008 29.93 30.19 29.15 29.23 1,497,143 -0.99(-3.28%)
Nov 14, 2008 31.00 31.50 30.17 30.22 1,719,268 -1.45(-4.58%)
Nov 13, 2008 29.84 31.67 28.94 31.67 2,395,056 +2.56(+8.79%)
Nov 12, 2008 30.03 30.26 29.02 29.11 1,460,498 -0.91(-3.03%)
Nov 11, 2008 30.12 30.56 29.64 30.02 1,374,488 +0.05(+0.17%)
Nov 10, 2008 30.82 31.07 29.59 29.97 1,133,209 -0.33(-1.09%)
Nov 07, 2008 29.15 30.40 29.11 30.30 1,759,439 +1.87(+6.58%)
Nov 06, 2008 29.96 30.36 28.21 28.43 2,008,623 -1.26(-4.24%)
Nov 05, 2008 30.61 31.30 29.68 29.69 1,716,470 -2.40(-7.48%)
Nov 04, 2008 31.73 32.38 31.45 32.09 1,247,633 +0.88(+2.82%)
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.