Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 27.13 27.24 26.09 26.35 0 -1.45(-5.21%)
Jan 29, 2009 28.42 28.44 27.46 27.79 10,448,135 -0.98(-3.41%)
Jan 28, 2009 26.69 29.11 26.48 28.77 18,329,158 +3.07(+11.93%)
Jan 27, 2009 25.12 26.39 24.27 25.71 15,795,405 +1.51(+6.25%)
Jan 26, 2009 25.42 26.24 23.87 24.19 12,598,544 -1.28(-5.02%)
Jan 23, 2009 24.56 26.30 24.29 25.47 11,453,279 +0.01(+0.03%)
Jan 22, 2009 26.00 26.61 25.19 25.47 10,785,718 -0.88(-3.36%)
Jan 21, 2009 26.39 26.60 25.01 26.35 12,986,724 +0.48(+1.87%)
Jan 20, 2009 26.48 27.54 25.65 25.87 10,871,346 -1.32(-4.87%)
Jan 16, 2009 26.95 27.75 26.16 27.19 0 +0.85(+3.24%)
Jan 15, 2009 25.67 26.86 24.05 26.34 18,384,142 +0.85(+3.32%)
Jan 14, 2009 26.56 26.62 25.32 25.49 14,340,332 -1.77(-6.49%)
Jan 13, 2009 26.19 27.48 26.10 27.26 10,133,318 +0.87(+3.28%)
Jan 12, 2009 27.79 27.93 26.04 26.40 9,477,788 -1.84(-6.52%)
Jan 09, 2009 29.17 29.19 28.13 28.24 7,546,314 -0.81(-2.80%)
Jan 08, 2009 28.17 29.11 27.70 29.05 9,623,081 +0.81(+2.86%)
Jan 07, 2009 28.57 29.05 28.06 28.24 11,366,889 -1.19(-4.04%)
Jan 06, 2009 30.58 30.80 28.37 29.43 16,398,689 -1.13(-3.70%)
Jan 05, 2009 30.72 31.65 30.05 30.56 14,122,281 -0.63(-2.03%)
Jan 02, 2009 30.32 31.38 30.25 31.20 0 +1.36(+4.55%)
Jan 01, 2009 29.67 30.41 29.43 29.84 0 +0.00(+0.00%)
Dec 31, 2008 29.67 30.41 29.43 29.84 6,128,721 +0.08(+0.26%)
Dec 30, 2008 29.06 29.80 28.59 29.76 6,630,903 +1.05(+3.64%)
Dec 29, 2008 29.46 29.46 28.17 28.72 6,930,295 -0.34(-1.16%)
Dec 26, 2008 28.19 29.21 27.89 29.05 5,191,466 +1.06(+3.78%)
Dec 24, 2008 27.79 28.19 27.08 27.99 2,977,637 +0.42(+1.53%)
Dec 23, 2008 27.46 27.88 26.78 27.57 7,309,346 +0.88(+3.29%)
Dec 22, 2008 27.99 28.58 26.07 26.69 10,300,183 -0.58(-2.12%)
Dec 19, 2008 27.89 28.20 26.65 27.27 13,366,420 -0.28(-1.02%)
Dec 18, 2008 30.62 30.62 27.14 27.55 14,358,461 -2.74(-9.04%)
Dec 17, 2008 29.16 30.95 28.99 30.29 14,684,897 +1.03(+3.53%)
Dec 16, 2008 28.01 29.50 27.74 29.26 12,545,886 +1.66(+6.01%)
Dec 15, 2008 28.57 29.19 27.12 27.60 12,116,923 -0.63(-2.23%)
Dec 12, 2008 26.50 28.41 26.15 28.22 11,926,693 +0.61(+2.20%)
Dec 11, 2008 27.69 28.97 27.24 27.62 15,883,285 -0.46(-1.62%)
Dec 10, 2008 27.01 28.20 26.81 28.07 15,049,552 +1.81(+6.88%)
Dec 09, 2008 24.42 28.40 24.24 26.26 23,824,284 +0.17(+0.66%)
Dec 08, 2008 25.12 26.84 24.58 26.09 21,267,768 +2.73(+11.69%)
Dec 05, 2008 20.96 23.59 20.69 23.36 14,128,784 +1.69(+7.78%)
Dec 04, 2008 20.35 22.14 20.21 21.67 13,380,006 +1.01(+4.90%)
Dec 03, 2008 19.75 20.97 19.12 20.66 10,355,276 -0.28(-1.35%)
Dec 02, 2008 20.81 21.19 20.16 20.94 8,799,090 +1.10(+5.56%)
Dec 01, 2008 21.80 21.96 19.82 19.84 11,398,158 -3.03(-13.23%)
Nov 28, 2008 22.08 22.90 21.47 22.87 4,841,655 +0.50(+2.23%)
Nov 26, 2008 20.27 22.40 20.07 22.37 11,137,049 +1.69(+8.15%)
Nov 25, 2008 20.35 20.93 19.26 20.68 12,755,579 +0.76(+3.83%)
Nov 24, 2008 19.03 20.44 18.77 19.92 14,955,090 +1.79(+9.90%)
Nov 21, 2008 17.41 18.32 16.66 18.12 16,399,237 +1.77(+10.82%)
Nov 20, 2008 17.96 18.73 16.18 16.36 16,399,240 -1.81(-9.95%)
Nov 19, 2008 19.84 20.41 18.05 18.16 13,945,899 -1.81(-9.05%)
Nov 18, 2008 20.51 20.91 19.55 19.97 13,604,495 -0.46(-2.26%)
Nov 17, 2008 20.54 21.36 20.30 20.43 8,875,143 -0.54(-2.60%)
Nov 14, 2008 21.95 22.30 20.98 20.98 0 -1.48(-6.59%)
Nov 13, 2008 19.80 22.55 19.23 22.46 15,908,720 +2.83(+14.40%)
Nov 12, 2008 21.50 21.79 19.55 19.63 13,928,484 -2.31(-10.54%)
Nov 11, 2008 22.18 22.75 21.35 21.94 7,554,326 -0.57(-2.53%)
Nov 10, 2008 23.46 23.90 21.84 22.51 8,433,584 +0.22(+0.98%)
Nov 07, 2008 21.83 22.39 21.05 22.30 9,429,580 +1.20(+5.68%)
Nov 06, 2008 22.56 22.68 20.36 21.10 18,634,760 -1.65(-7.27%)
Nov 05, 2008 24.57 25.06 22.69 22.75 12,656,338 -2.67(-10.49%)
Nov 04, 2008 24.76 25.90 24.37 25.42 16,350,969 +1.17(+4.84%)
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.