Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.28 25.91 24.46 24.55 0 -1.16(-4.51%)
Feb 26, 2009 27.58 27.72 25.52 25.71 258,000 -1.73(-6.32%)
Feb 25, 2009 28.96 29.18 26.95 27.44 304,363 -1.51(-5.21%)
Feb 24, 2009 29.43 29.67 28.67 28.95 290,985 -0.01(-0.03%)
Feb 23, 2009 30.06 30.15 28.71 28.96 295,210 -0.37(-1.25%)
Feb 20, 2009 28.96 29.50 27.90 29.33 289,390 +1.06(+3.77%)
Feb 19, 2009 27.88 28.50 27.45 28.26 295,870 +0.57(+2.08%)
Feb 18, 2009 28.19 28.81 27.00 27.69 229,883 -0.39(-1.38%)
Feb 17, 2009 28.42 28.73 27.65 28.07 273,168 -1.12(-3.84%)
Feb 13, 2009 28.29 29.67 28.29 29.19 301,216 +1.06(+3.75%)
Feb 12, 2009 28.26 28.56 27.32 28.14 230,507 -0.09(-0.33%)
Feb 11, 2009 28.24 28.94 26.55 28.23 264,835 +0.22(+0.77%)
Feb 10, 2009 29.51 30.00 27.85 28.02 265,159 -1.59(-5.38%)
Feb 09, 2009 28.13 29.66 28.02 29.61 308,413 +1.76(+6.33%)
Feb 06, 2009 28.42 28.63 26.90 27.85 395,255 -1.38(-4.74%)
Feb 05, 2009 26.45 30.59 26.19 29.23 831,733 +3.87(+15.27%)
Feb 04, 2009 25.39 26.09 25.11 25.36 143,025 +0.05(+0.19%)
Feb 03, 2009 25.81 25.84 24.89 25.31 114,894 -0.29(-1.14%)
Feb 02, 2009 25.35 25.74 24.96 25.60 90,221 +0.02(+0.07%)
Jan 30, 2009 26.30 26.38 25.34 25.59 0 -0.94(-3.55%)
Jan 29, 2009 27.31 27.32 26.40 26.53 72,732 -1.14(-4.12%)
Jan 28, 2009 27.80 27.86 27.02 27.67 80,014 +0.63(+2.33%)
Jan 27, 2009 26.57 27.35 26.57 27.04 69,499 +0.47(+1.77%)
Jan 26, 2009 25.74 27.00 25.74 26.57 147,770 +0.94(+3.68%)
Jan 23, 2009 24.58 25.94 24.58 25.62 101,520 +0.34(+1.34%)
Jan 22, 2009 25.26 25.79 25.19 25.28 84,575 -0.54(-2.08%)
Jan 21, 2009 25.42 25.84 24.97 25.82 110,394 +0.78(+3.12%)
Jan 20, 2009 26.10 26.23 24.96 25.04 120,044 -1.25(-4.77%)
Jan 16, 2009 26.28 26.72 25.59 26.29 108,911 +0.15(+0.58%)
Jan 15, 2009 25.30 26.26 24.31 26.14 142,896 +1.36(+5.47%)
Jan 14, 2009 25.28 25.93 24.61 24.79 116,673 -0.84(-3.27%)
Jan 13, 2009 25.43 26.13 25.05 25.62 158,658 +0.00(+0.00%)
Jan 12, 2009 25.54 26.12 25.21 25.62 92,123 +0.11(+0.44%)
Jan 09, 2009 26.20 26.21 25.34 25.51 91,358 -0.75(-2.87%)
Jan 08, 2009 25.91 26.74 25.91 26.26 196,121 -0.41(-1.52%)
Jan 07, 2009 26.24 26.78 25.75 26.67 178,000 -0.33(-1.22%)
Jan 06, 2009 26.36 27.13 26.27 27.00 110,977 +0.45(+1.70%)
Jan 05, 2009 26.59 26.94 25.78 26.55 82,285 -0.18(-0.67%)
Jan 02, 2009 25.67 26.99 25.35 26.73 0 +1.10(+4.30%)
Jan 01, 2009 24.52 26.24 24.40 25.62 0 +0.00(+0.00%)
Dec 31, 2008 24.52 26.24 24.40 25.62 200,386 +1.23(+5.06%)
Dec 30, 2008 24.25 24.61 23.58 24.39 218,245 +0.23(+0.94%)
Dec 29, 2008 25.47 25.47 23.70 24.16 335,179 -2.22(-8.43%)
Dec 26, 2008 27.05 27.06 25.44 26.39 122,903 -0.66(-2.44%)
Dec 24, 2008 26.69 27.28 26.05 27.05 76,647 +0.32(+1.20%)
Dec 23, 2008 27.57 28.19 26.41 26.73 127,475 -0.51(-1.87%)
Dec 22, 2008 26.85 27.51 26.07 27.23 147,207 +0.56(+2.08%)
Dec 19, 2008 26.65 27.72 26.48 26.68 292,237 +0.37(+1.40%)
Dec 18, 2008 26.30 27.13 25.81 26.31 121,851 +0.05(+0.18%)
Dec 17, 2008 26.31 26.74 25.44 26.26 148,298 -0.68(-2.52%)
Dec 16, 2008 26.52 27.32 26.42 26.94 180,520 +0.73(+2.80%)
Dec 15, 2008 26.73 27.08 25.20 26.21 108,227 -0.17(-0.64%)
Dec 12, 2008 25.54 27.22 25.54 26.38 0 +0.22(+0.83%)
Dec 11, 2008 25.44 26.90 25.44 26.16 200,712 -0.12(-0.47%)
Dec 10, 2008 25.92 27.20 25.63 26.28 123,432 +0.36(+1.38%)
Dec 09, 2008 24.32 26.47 24.32 25.93 120,109 +0.30(+1.18%)
Dec 08, 2008 24.07 25.85 24.07 25.62 183,886 +0.94(+3.82%)
Dec 05, 2008 23.70 24.94 22.97 24.68 128,584 +0.76(+3.19%)
Dec 04, 2008 24.73 27.04 23.41 23.92 194,573 -0.70(-2.83%)
Dec 03, 2008 23.61 25.20 23.27 24.62 133,085 +0.41(+1.71%)
Dec 02, 2008 21.86 24.20 21.85 24.20 147,328 +2.12(+9.60%)
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.