Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 26.73 27.24 26.70 26.90 0 -0.52(-1.88%)
Feb 26, 2009 27.56 27.85 27.29 27.42 6,344,725 -0.68(-2.41%)
Feb 25, 2009 27.96 28.45 27.66 28.09 3,231,370 -0.47(-1.65%)
Feb 24, 2009 27.67 28.75 27.49 28.57 4,276,611 +1.12(+4.09%)
Feb 23, 2009 28.39 28.51 27.31 27.44 4,773,039 +0.40(+1.49%)
Feb 20, 2009 27.04 27.43 26.68 27.04 3,715,888 -0.65(-2.35%)
Feb 19, 2009 28.29 28.34 27.52 27.69 2,721,666 -0.53(-1.89%)
Feb 18, 2009 28.39 28.61 27.87 28.22 2,700,983 +0.53(+1.93%)
Feb 17, 2009 28.04 28.27 27.46 27.69 3,987,263 -2.02(-6.79%)
Feb 13, 2009 29.54 29.91 29.40 29.71 1,897,933 +0.46(+1.57%)
Feb 12, 2009 29.03 29.25 28.36 29.25 3,255,815 -0.20(-0.70%)
Feb 11, 2009 29.70 29.96 29.12 29.45 2,880,781 -0.19(-0.65%)
Feb 10, 2009 30.53 30.86 29.30 29.65 3,707,167 -1.10(-3.57%)
Feb 09, 2009 30.57 30.87 30.31 30.74 1,719,617 -0.34(-1.10%)
Feb 06, 2009 30.25 31.31 30.23 31.09 5,613,245 +1.62(+5.50%)
Feb 05, 2009 28.73 29.71 28.60 29.47 3,907,229 +0.71(+2.48%)
Feb 04, 2009 28.60 29.19 28.36 28.75 2,967,684 +0.63(+2.23%)
Feb 03, 2009 27.75 28.24 27.48 28.12 3,282,897 +0.42(+1.52%)
Feb 02, 2009 27.36 27.93 27.11 27.70 1,992,393 -0.20(-0.73%)
Jan 30, 2009 28.25 28.56 27.72 27.91 0 +0.12(+0.42%)
Jan 29, 2009 28.03 28.48 27.60 27.79 3,913,315 -1.58(-5.37%)
Jan 28, 2009 29.16 29.65 29.01 29.37 3,052,251 +0.94(+3.30%)
Jan 27, 2009 28.53 28.61 28.01 28.43 2,092,038 +0.48(+1.71%)
Jan 26, 2009 27.91 28.49 27.59 27.95 2,720,497 +0.04(+0.13%)
Jan 23, 2009 27.19 28.09 26.64 27.91 3,535,562 +0.76(+2.79%)
Jan 22, 2009 26.78 27.58 26.50 27.16 3,608,888 -1.26(-4.43%)
Jan 21, 2009 27.87 28.50 27.19 28.42 4,132,230 +1.52(+5.65%)
Jan 20, 2009 27.75 27.92 26.77 26.90 3,832,246 -1.04(-3.73%)
Jan 16, 2009 28.02 28.18 27.15 27.94 3,459,175 -0.29(-1.03%)
Jan 15, 2009 28.09 28.68 27.12 28.23 4,157,657 +0.05(+0.18%)
Jan 14, 2009 28.26 28.35 27.70 28.18 3,517,906 -0.62(-2.15%)
Jan 13, 2009 28.63 28.93 28.26 28.80 3,986,714 -0.31(-1.07%)
Jan 12, 2009 29.50 29.51 28.86 29.11 2,661,752 -0.81(-2.70%)
Jan 09, 2009 30.41 30.44 29.50 29.92 3,431,919 -1.02(-3.29%)
Jan 08, 2009 30.39 31.03 30.06 30.94 3,711,413 -0.31(-0.99%)
Jan 07, 2009 31.39 31.43 30.95 31.25 4,338,922 -2.17(-6.50%)
Jan 06, 2009 33.55 33.73 33.14 33.42 2,756,904 -0.24(-0.70%)
Jan 05, 2009 34.11 34.29 33.42 33.65 3,529,880 +0.31(+0.93%)
Jan 02, 2009 32.49 33.50 32.19 33.34 0 +1.79(+5.66%)
Jan 01, 2009 31.03 31.67 31.03 31.56 0 +0.00(+0.00%)
Dec 31, 2008 31.03 31.67 31.03 31.56 1,680,128 +0.53(+1.70%)
Dec 30, 2008 30.57 31.12 30.50 31.03 2,356,216 +0.46(+1.50%)
Dec 29, 2008 30.73 30.89 30.28 30.57 1,406,434 +0.45(+1.48%)
Dec 26, 2008 30.05 30.23 29.96 30.12 640,978 +0.17(+0.58%)
Dec 24, 2008 30.09 30.11 29.83 29.95 693,816 +0.04(+0.15%)
Dec 23, 2008 30.51 30.72 29.74 29.91 3,476,040 -0.94(-3.04%)
Dec 22, 2008 30.95 31.34 30.34 30.84 4,305,938 -1.74(-5.35%)
Dec 19, 2008 32.77 33.13 32.21 32.59 2,511,699 -0.09(-0.28%)
Dec 18, 2008 33.95 34.11 32.36 32.68 4,049,921 -0.76(-2.28%)
Dec 17, 2008 33.93 34.09 33.27 33.44 4,572,806 -0.83(-2.41%)
Dec 16, 2008 32.65 34.39 32.65 34.27 6,218,220 +2.18(+6.81%)
Dec 15, 2008 32.15 32.43 31.69 32.08 2,997,159 +0.03(+0.10%)
Dec 12, 2008 31.04 32.29 31.04 32.05 4,362,543 -0.11(-0.35%)
Dec 11, 2008 32.74 32.98 31.92 32.16 3,783,184 -0.06(-0.17%)
Dec 10, 2008 32.77 32.90 31.81 32.22 6,084,286 +0.66(+2.10%)
Dec 09, 2008 31.63 32.25 31.03 31.56 6,161,672 -1.28(-3.89%)
Dec 08, 2008 32.36 33.34 32.15 32.84 8,741,158 +1.99(+6.44%)
Dec 05, 2008 29.73 30.95 29.06 30.85 6,356,405 +1.71(+5.88%)
Dec 04, 2008 29.24 30.08 28.59 29.14 4,242,016 -0.56(-1.88%)
Dec 03, 2008 29.11 29.83 28.06 29.69 6,132,551 +0.89(+3.10%)
Dec 02, 2008 28.35 28.84 27.79 28.80 6,697,717 +1.67(+6.15%)
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.