Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 24.19 24.36 23.18 23.38 0 -0.82(-3.37%)
Jan 29, 2009 24.11 24.40 23.89 24.20 356,890 -0.20(-0.80%)
Jan 28, 2009 24.45 24.60 24.10 24.39 428,177 +0.13(+0.55%)
Jan 27, 2009 23.92 24.31 23.80 24.26 512,841 +0.23(+0.95%)
Jan 26, 2009 23.98 24.41 23.80 24.03 531,752 +0.16(+0.69%)
Jan 23, 2009 23.67 23.98 23.53 23.87 566,574 -0.27(-1.10%)
Jan 22, 2009 23.66 24.19 23.47 24.13 765,961 +0.22(+0.92%)
Jan 21, 2009 24.24 24.29 23.46 23.91 797,445 -0.21(-0.88%)
Jan 20, 2009 24.56 24.75 24.10 24.13 754,794 -0.45(-1.82%)
Jan 16, 2009 24.35 24.64 24.03 24.57 567,447 +0.48(+1.98%)
Jan 15, 2009 24.02 24.09 23.56 24.09 665,836 +0.07(+0.29%)
Jan 14, 2009 24.30 24.46 23.80 24.02 532,632 -0.48(-1.95%)
Jan 13, 2009 23.93 24.65 23.93 24.50 589,940 +0.45(+1.89%)
Jan 12, 2009 23.79 24.08 23.54 24.05 505,352 +0.21(+0.89%)
Jan 09, 2009 24.27 24.27 23.66 23.84 561,464 -0.37(-1.52%)
Jan 08, 2009 23.95 24.42 23.94 24.20 650,009 -0.13(-0.52%)
Jan 07, 2009 24.54 24.99 24.16 24.33 1,148,780 -0.36(-1.46%)
Jan 06, 2009 24.82 24.91 24.12 24.69 1,091,108 +0.03(+0.13%)
Jan 05, 2009 24.72 24.96 24.41 24.66 828,002 -0.07(-0.29%)
Jan 02, 2009 24.45 24.78 24.07 24.73 0 +0.37(+1.51%)
Jan 01, 2009 24.39 24.53 24.20 24.36 0 +0.00(+0.00%)
Dec 31, 2008 24.39 24.53 24.20 24.36 703,912 +0.08(+0.32%)
Dec 30, 2008 24.02 24.55 24.02 24.28 651,415 +0.33(+1.37%)
Dec 29, 2008 24.06 24.15 23.66 23.95 463,704 -0.04(-0.16%)
Dec 26, 2008 23.66 24.07 23.59 23.99 259,355 +0.48(+2.03%)
Dec 24, 2008 23.80 23.80 23.37 23.51 399,581 +0.09(+0.40%)
Dec 23, 2008 23.74 24.08 23.29 23.42 859,284 -0.16(-0.67%)
Dec 22, 2008 23.94 24.26 23.20 23.58 1,029,486 -0.43(-1.80%)
Dec 19, 2008 24.17 24.46 23.80 24.01 1,235,754 -0.10(-0.42%)
Dec 18, 2008 24.19 24.29 23.86 24.11 1,351,770 +0.27(+1.15%)
Dec 17, 2008 23.60 23.84 23.40 23.84 823,557 +0.16(+0.66%)
Dec 16, 2008 23.63 23.69 23.07 23.68 986,987 +0.20(+0.83%)
Dec 15, 2008 23.02 23.67 22.95 23.48 1,398,146 +0.47(+2.04%)
Dec 12, 2008 21.71 23.17 21.66 23.01 1,289,053 +1.06(+4.82%)
Dec 11, 2008 22.12 22.73 21.83 21.95 1,055,325 -0.43(-1.93%)
Dec 10, 2008 21.99 22.54 21.85 22.39 1,126,648 +0.52(+2.37%)
Dec 09, 2008 21.95 22.61 21.74 21.87 1,168,602 -0.11(-0.50%)
Dec 08, 2008 21.53 22.18 21.42 21.98 1,111,362 +0.74(+3.47%)
Dec 05, 2008 20.24 21.25 20.23 21.24 1,193,488 +0.60(+2.89%)
Dec 04, 2008 20.20 20.94 20.14 20.65 1,129,811 +0.28(+1.39%)
Dec 03, 2008 19.88 20.45 19.45 20.36 1,256,225 +0.56(+2.85%)
Dec 02, 2008 19.91 20.04 19.52 19.80 1,552,918 +0.20(+1.00%)
Dec 01, 2008 20.76 20.76 19.58 19.60 1,379,136 -1.21(-5.84%)
Nov 28, 2008 20.61 20.82 20.38 20.82 586,070 +0.19(+0.91%)
Nov 26, 2008 22.31 22.31 20.47 20.63 1,749,570 -1.76(-7.84%)
Nov 25, 2008 23.12 23.21 21.99 22.39 1,118,098 -0.53(-2.33%)
Nov 24, 2008 22.74 23.15 22.29 22.92 1,256,422 +0.34(+1.49%)
Nov 21, 2008 21.19 22.58 20.54 22.58 1,084,772 +1.66(+7.94%)
Nov 20, 2008 21.95 22.21 20.86 20.92 785,261 -1.14(-5.15%)
Nov 19, 2008 21.95 23.08 21.95 22.06 724,239 +0.05(+0.25%)
Nov 18, 2008 21.56 22.00 21.17 22.00 711,089 +0.45(+2.07%)
Nov 17, 2008 21.01 21.91 20.95 21.55 981,864 +0.58(+2.77%)
Nov 14, 2008 21.62 21.96 20.82 20.97 0 -0.85(-3.88%)
Nov 13, 2008 20.86 21.82 20.43 21.82 724,692 +1.11(+5.37%)
Nov 12, 2008 20.86 21.20 20.63 20.71 586,947 -0.38(-1.82%)
Nov 11, 2008 21.82 21.87 20.83 21.09 593,772 -0.84(-3.82%)
Nov 10, 2008 21.59 22.02 21.42 21.93 722,356 +0.55(+2.57%)
Nov 07, 2008 21.41 21.75 20.95 21.38 709,225 +0.10(+0.48%)
Nov 06, 2008 22.34 22.53 21.25 21.28 509,517 -1.07(-4.80%)
Nov 05, 2008 22.79 23.05 22.34 22.35 567,701 -0.58(-2.53%)
Nov 04, 2008 22.77 23.04 22.63 22.93 620,739 +0.40(+1.77%)
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.