Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 42.95 43.20 42.26 42.47 0 +0.03(+0.07%)
Jan 29, 2009 42.63 43.10 42.18 42.44 8,836,064 -1.01(-2.32%)
Jan 28, 2009 44.14 44.29 43.12 43.45 7,997,117 +0.39(+0.91%)
Jan 27, 2009 42.77 43.55 42.17 43.06 6,203,698 +0.36(+0.84%)
Jan 26, 2009 41.59 42.99 41.41 42.70 8,805,115 +1.92(+4.71%)
Jan 23, 2009 39.31 41.10 38.92 40.78 12,963,724 -0.66(-1.59%)
Jan 22, 2009 40.66 42.05 40.50 41.44 9,239,613 -0.65(-1.54%)
Jan 21, 2009 40.00 42.15 39.95 42.09 14,490,351 +0.82(+1.99%)
Jan 20, 2009 41.84 42.40 41.10 41.27 10,857,249 -2.94(-6.65%)
Jan 16, 2009 44.83 44.88 43.07 44.21 0 +0.71(+1.63%)
Jan 15, 2009 43.25 43.68 42.00 43.50 8,752,879 +0.31(+0.72%)
Jan 14, 2009 43.47 43.75 42.11 43.19 14,366,361 -2.03(-4.49%)
Jan 13, 2009 44.37 45.37 44.37 45.22 7,254,490 -0.48(-1.05%)
Jan 12, 2009 45.95 46.21 45.29 45.70 6,690,844 -1.43(-3.03%)
Jan 09, 2009 47.87 47.90 46.86 47.13 4,981,026 -1.68(-3.44%)
Jan 08, 2009 48.30 48.87 47.38 48.81 4,790,209 +1.35(+2.84%)
Jan 07, 2009 47.96 48.23 47.15 47.46 6,714,163 -1.59(-3.24%)
Jan 06, 2009 48.89 49.72 48.52 49.05 9,904,160 +0.02(+0.04%)
Jan 05, 2009 48.25 49.83 48.25 49.03 7,040,899 +0.58(+1.20%)
Jan 02, 2009 47.00 48.62 46.96 48.45 0 +1.71(+3.66%)
Jan 01, 2009 45.75 47.09 45.61 46.74 0 +0.00(+0.00%)
Dec 31, 2008 45.75 47.09 45.61 46.74 4,653,076 +0.92(+2.01%)
Dec 30, 2008 45.10 45.82 44.99 45.82 5,362,282 +0.50(+1.10%)
Dec 29, 2008 45.02 45.55 44.44 45.32 5,528,813 +0.87(+1.96%)
Dec 26, 2008 44.17 44.53 44.03 44.45 1,917,669 +0.28(+0.63%)
Dec 24, 2008 44.39 44.39 43.88 44.17 1,840,932 -0.60(-1.34%)
Dec 23, 2008 45.50 45.65 44.39 44.77 3,977,395 -0.13(-0.29%)
Dec 22, 2008 45.74 45.74 44.26 44.90 5,420,808 -0.23(-0.51%)
Dec 19, 2008 44.97 46.27 44.90 45.13 6,866,737 -1.32(-2.84%)
Dec 18, 2008 48.42 49.06 46.02 46.45 8,384,567 -3.14(-6.33%)
Dec 17, 2008 49.45 50.10 48.82 49.59 8,419,937 +0.25(+0.51%)
Dec 16, 2008 47.94 49.40 47.73 49.34 7,697,460 +1.59(+3.33%)
Dec 15, 2008 48.08 48.38 46.90 47.75 6,299,724 +0.71(+1.51%)
Dec 12, 2008 45.77 47.37 45.53 47.04 7,165,126 -0.10(-0.21%)
Dec 11, 2008 47.31 48.76 46.69 47.14 8,050,604 +0.97(+2.10%)
Dec 10, 2008 46.28 46.71 45.42 46.17 7,289,616 +0.35(+0.76%)
Dec 09, 2008 45.75 47.20 45.34 45.82 5,458,913 -0.15(-0.33%)
Dec 08, 2008 44.31 46.48 44.08 45.97 11,795,993 +2.45(+5.63%)
Dec 05, 2008 42.57 43.83 41.54 43.52 10,741,453 +0.19(+0.44%)
Dec 04, 2008 44.07 45.58 43.01 43.33 8,969,321 -2.00(-4.41%)
Dec 03, 2008 44.23 45.48 43.58 45.33 7,593,059 -0.55(-1.20%)
Dec 02, 2008 45.70 46.27 44.57 45.88 7,955,489 +2.31(+5.30%)
Dec 01, 2008 45.96 46.13 43.50 43.57 8,130,255 -5.12(-10.52%)
Nov 28, 2008 48.29 48.69 47.70 48.69 2,548,229 +0.32(+0.66%)
Nov 26, 2008 45.82 48.43 45.60 48.37 6,093,960 +0.97(+2.05%)
Nov 25, 2008 48.75 48.98 46.78 47.40 11,095,953 +1.26(+2.73%)
Nov 24, 2008 44.69 47.18 44.11 46.14 9,220,899 +2.80(+6.46%)
Nov 21, 2008 42.16 43.51 40.26 43.34 9,752,615 +3.78(+9.56%)
Nov 20, 2008 42.29 42.69 39.45 39.56 11,911,936 -3.82(-8.81%)
Nov 19, 2008 45.71 46.34 43.34 43.38 6,601,762 -2.13(-4.68%)
Nov 18, 2008 44.69 46.05 44.05 45.51 6,900,822 +1.72(+3.93%)
Nov 17, 2008 44.44 45.35 43.59 43.79 5,922,278 -0.11(-0.25%)
Nov 14, 2008 44.13 45.98 43.04 43.90 8,041,039 -0.71(-1.59%)
Nov 13, 2008 41.55 44.67 40.16 44.61 15,092,782 +2.48(+5.89%)
Nov 12, 2008 44.42 44.74 41.74 42.13 10,441,829 -4.94(-10.50%)
Nov 11, 2008 47.49 47.99 46.10 47.07 6,476,951 -1.70(-3.49%)
Nov 10, 2008 50.21 50.38 47.72 48.77 6,464,709 -0.72(-1.45%)
Nov 07, 2008 48.49 49.84 47.99 49.49 9,207,797 +2.51(+5.34%)
Nov 06, 2008 48.25 48.95 46.32 46.98 9,735,038 -1.97(-4.02%)
Nov 05, 2008 50.01 51.44 48.92 48.95 6,558,322 -2.31(-4.51%)
Nov 04, 2008 50.00 51.50 49.74 51.26 7,057,451 +2.79(+5.76%)
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.