Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.40 25.87 24.74 25.07 7,470,939 -0.35(-1.38%)
Feb 26, 2009 26.36 27.22 25.33 25.42 6,334,849 -0.41(-1.59%)
Feb 25, 2009 26.16 26.49 25.18 25.83 6,235,319 -0.80(-3.00%)
Feb 24, 2009 25.54 26.72 25.00 26.63 6,264,529 +1.33(+5.26%)
Feb 23, 2009 26.84 27.03 25.20 25.30 6,016,834 -1.43(-5.35%)
Feb 20, 2009 26.58 27.12 25.94 26.73 6,062,933 +0.11(+0.41%)
Feb 19, 2009 27.65 28.14 26.52 26.62 4,299,950 -0.68(-2.49%)
Feb 18, 2009 27.54 28.04 26.65 27.30 4,386,549 -0.14(-0.51%)
Feb 17, 2009 27.98 28.26 26.93 27.44 5,055,374 -2.10(-7.11%)
Feb 13, 2009 29.43 30.10 29.12 29.54 4,044,400 +0.06(+0.20%)
Feb 12, 2009 28.15 29.49 27.97 29.48 5,197,952 -0.37(-1.24%)
Feb 11, 2009 30.62 30.69 29.21 29.85 3,940,772 +0.13(+0.44%)
Feb 10, 2009 30.59 31.28 29.44 29.72 7,286,413 -1.30(-4.19%)
Feb 09, 2009 30.55 31.18 30.26 31.02 5,627,314 +0.21(+0.68%)
Feb 06, 2009 29.10 31.08 28.77 30.81 9,247,039 +1.87(+6.46%)
Feb 05, 2009 27.02 29.44 26.73 28.94 5,609,831 +1.39(+5.05%)
Feb 04, 2009 27.45 28.46 27.27 27.55 5,354,728 -0.02(-0.07%)
Feb 03, 2009 26.58 27.68 26.29 27.57 5,087,738 +0.91(+3.41%)
Feb 02, 2009 25.54 27.33 25.45 26.66 5,359,064 +0.27(+1.02%)
Jan 30, 2009 26.81 27.68 25.57 26.39 8,461,456 +1.47(+5.90%)
Jan 29, 2009 26.20 26.55 24.66 24.92 4,878,224 -1.63(-6.14%)
Jan 28, 2009 25.65 26.79 25.52 26.55 3,727,760 +1.29(+5.11%)
Jan 27, 2009 25.34 25.92 25.06 25.26 3,063,688 +0.03(+0.12%)
Jan 26, 2009 25.70 26.16 24.60 25.23 3,145,814 -0.58(-2.25%)
Jan 23, 2009 25.50 26.53 25.00 25.81 4,127,986 -0.19(-0.73%)
Jan 22, 2009 26.32 26.62 25.37 26.00 5,053,815 -1.23(-4.52%)
Jan 21, 2009 26.65 27.28 25.80 27.23 4,284,343 +1.08(+4.13%)
Jan 20, 2009 27.90 28.40 26.07 26.15 3,963,994 -1.73(-6.21%)
Jan 16, 2009 28.71 28.87 26.95 27.88 5,186,619 -0.32(-1.13%)
Jan 15, 2009 27.48 28.73 26.82 28.20 5,441,689 +0.73(+2.66%)
Jan 14, 2009 28.46 29.08 27.16 27.47 4,323,495 -1.61(-5.54%)
Jan 13, 2009 29.10 29.93 28.51 29.08 3,976,313 -0.12(-0.41%)
Jan 12, 2009 29.40 30.51 28.80 29.20 3,760,521 -0.93(-3.09%)
Jan 09, 2009 32.49 32.49 29.93 30.13 4,509,059 -1.86(-5.81%)
Jan 08, 2009 31.12 32.11 30.51 31.99 4,892,013 +1.01(+3.26%)
Jan 07, 2009 31.49 32.18 30.77 30.98 4,166,610 -1.06(-3.31%)
Jan 06, 2009 30.94 32.57 30.77 32.04 5,710,005 +1.36(+4.43%)
Jan 05, 2009 30.53 30.92 29.76 30.68 3,847,729 -0.20(-0.65%)
Jan 02, 2009 28.61 30.99 28.61 30.88 3,523,269 +2.28(+7.97%)
Dec 31, 2008 28.06 28.88 27.96 28.60 2,561,655 +0.59(+2.11%)
Dec 30, 2008 26.91 28.01 26.88 28.01 2,196,298 +1.40(+5.26%)
Dec 29, 2008 27.14 27.30 26.21 26.61 1,554,134 -0.66(-2.42%)
Dec 26, 2008 25.34 27.31 25.34 27.27 1,064,925 +0.30(+1.11%)
Dec 24, 2008 26.80 27.09 26.59 26.97 737,289 +0.23(+0.86%)
Dec 23, 2008 27.83 27.98 26.45 26.74 2,458,470 -0.62(-2.27%)
Dec 22, 2008 28.73 28.73 26.79 27.36 2,602,583 -0.98(-3.46%)
Dec 19, 2008 27.92 28.90 27.77 28.34 5,346,192 +0.94(+3.43%)
Dec 18, 2008 28.70 28.99 27.03 27.40 4,803,410 -1.14(-3.99%)
Dec 17, 2008 28.06 28.95 27.63 28.54 4,291,519 +0.02(+0.07%)
Dec 16, 2008 27.25 28.56 26.75 28.52 5,473,443 +1.67(+6.22%)
Dec 15, 2008 27.26 27.74 26.45 26.85 3,796,512 -0.15(-0.56%)
Dec 12, 2008 26.78 27.41 25.61 27.00 6,085,729 +0.44(+1.66%)
Dec 11, 2008 29.07 29.08 26.26 26.56 6,789,086 -2.76(-9.41%)
Dec 10, 2008 28.86 29.99 28.05 29.32 6,925,296 -1.08(-3.55%)
Dec 09, 2008 30.54 31.97 29.22 30.40 7,087,575 +0.22(+0.73%)
Dec 08, 2008 27.88 30.61 27.88 30.18 5,311,090 +2.38(+8.56%)
Dec 05, 2008 25.54 27.86 24.96 27.80 4,491,093 +1.97(+7.63%)
Dec 04, 2008 26.68 27.48 25.61 25.83 4,401,397 -1.57(-5.73%)
Dec 03, 2008 25.80 27.48 24.28 27.40 4,264,066 +1.01(+3.83%)
Dec 02, 2008 25.30 26.57 24.84 26.39 3,947,482 +1.67(+6.76%)
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.