Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 22.39 22.44 21.90 21.97 0 -0.85(-3.72%)
Jan 29, 2009 23.23 23.27 22.70 22.82 3,312,876 -0.65(-2.77%)
Jan 28, 2009 23.72 23.84 23.26 23.47 2,839,733 -0.13(-0.55%)
Jan 27, 2009 23.28 23.71 23.12 23.60 2,950,468 +0.40(+1.72%)
Jan 26, 2009 22.96 23.48 22.87 23.20 2,805,554 +0.34(+1.49%)
Jan 23, 2009 22.47 23.05 22.33 22.86 2,880,680 -0.54(-2.31%)
Jan 22, 2009 22.75 23.47 22.75 23.40 3,022,129 -0.29(-1.22%)
Jan 21, 2009 23.28 23.73 23.01 23.69 3,185,059 +0.62(+2.69%)
Jan 20, 2009 23.40 23.61 23.06 23.07 2,588,633 -0.86(-3.59%)
Jan 16, 2009 24.04 24.08 23.31 23.93 2,719,703 +0.35(+1.48%)
Jan 15, 2009 23.23 23.72 22.82 23.58 5,663,236 +0.87(+3.83%)
Jan 14, 2009 22.75 22.80 22.38 22.71 2,942,376 -0.74(-3.16%)
Jan 13, 2009 23.24 23.50 23.15 23.45 1,848,193 +0.24(+1.03%)
Jan 12, 2009 23.31 23.36 22.97 23.21 2,838,405 -0.75(-3.13%)
Jan 09, 2009 24.27 24.29 23.74 23.96 2,921,519 -0.43(-1.76%)
Jan 08, 2009 24.12 24.48 23.81 24.39 1,699,451 +0.38(+1.58%)
Jan 07, 2009 24.04 24.28 23.88 24.01 1,880,590 -0.39(-1.60%)
Jan 06, 2009 24.30 24.63 23.97 24.40 3,247,261 -0.20(-0.81%)
Jan 05, 2009 24.28 24.68 24.26 24.60 2,037,599 -0.56(-2.23%)
Jan 02, 2009 24.61 25.25 24.56 25.16 0 +0.61(+2.48%)
Jan 01, 2009 24.51 24.84 24.26 24.55 0 +0.00(+0.00%)
Dec 31, 2008 24.51 24.84 24.26 24.55 1,979,409 -0.04(-0.16%)
Dec 30, 2008 24.27 24.62 24.25 24.59 2,314,752 +0.30(+1.24%)
Dec 29, 2008 24.67 24.69 24.10 24.29 2,314,863 +0.03(+0.12%)
Dec 26, 2008 24.27 24.39 24.03 24.26 1,088,867 +0.21(+0.87%)
Dec 24, 2008 24.13 24.13 23.87 24.05 745,209 +0.07(+0.29%)
Dec 23, 2008 24.79 24.84 23.94 23.98 3,338,313 -0.23(-0.95%)
Dec 22, 2008 24.38 24.52 23.90 24.21 2,387,922 -0.12(-0.49%)
Dec 19, 2008 24.51 25.02 24.26 24.33 2,711,754 -0.14(-0.57%)
Dec 18, 2008 25.49 25.53 24.19 24.47 4,469,240 -0.61(-2.43%)
Dec 17, 2008 24.55 25.37 24.49 25.08 3,163,747 +0.22(+0.88%)
Dec 16, 2008 23.74 24.90 23.68 24.86 3,851,054 +1.04(+4.37%)
Dec 15, 2008 23.65 23.95 23.44 23.82 2,840,548 +0.42(+1.79%)
Dec 12, 2008 22.87 23.57 22.76 23.40 3,476,348 +0.56(+2.45%)
Dec 11, 2008 22.86 23.27 22.68 22.84 3,992,125 -0.20(-0.87%)
Dec 10, 2008 22.96 23.23 22.77 23.04 3,300,932 +0.11(+0.48%)
Dec 09, 2008 23.03 23.43 22.81 22.93 2,250,613 -0.19(-0.82%)
Dec 08, 2008 23.33 23.56 22.84 23.12 6,232,944 +0.86(+3.86%)
Dec 05, 2008 21.72 22.34 21.27 22.26 3,959,904 +0.24(+1.09%)
Dec 04, 2008 22.34 22.70 21.84 22.02 3,191,552 -0.68(-3.00%)
Dec 03, 2008 22.20 22.71 21.76 22.70 3,928,502 +0.23(+1.02%)
Dec 02, 2008 22.05 22.58 21.86 22.47 2,623,649 +0.95(+4.41%)
Dec 01, 2008 22.39 22.44 21.52 21.52 2,445,070 -1.85(-7.92%)
Nov 28, 2008 23.17 23.54 23.05 23.37 1,462,955 +0.20(+0.86%)
Nov 26, 2008 22.75 23.26 22.57 23.17 2,614,485 -0.66(-2.77%)
Nov 25, 2008 24.31 24.46 23.33 23.83 2,753,225 -0.38(-1.57%)
Nov 24, 2008 23.08 24.50 22.96 24.21 3,221,392 +1.29(+5.63%)
Nov 21, 2008 22.77 23.05 21.86 22.92 3,410,296 +1.02(+4.66%)
Nov 20, 2008 22.66 23.30 21.78 21.90 3,665,006 -1.08(-4.70%)
Nov 19, 2008 24.04 24.39 22.94 22.98 3,528,274 -0.48(-2.05%)
Nov 18, 2008 23.01 23.76 22.94 23.46 2,838,660 +0.83(+3.67%)
Nov 17, 2008 22.83 23.26 22.52 22.63 2,533,747 -0.49(-2.12%)
Nov 14, 2008 23.34 23.86 22.95 23.12 0 -1.17(-4.82%)
Nov 13, 2008 23.12 24.33 22.42 24.29 6,521,211 +1.49(+6.54%)
Nov 12, 2008 23.26 23.32 22.71 22.80 1,826,956 -0.67(-2.85%)
Nov 11, 2008 23.84 23.87 23.19 23.47 1,967,428 -0.89(-3.65%)
Nov 10, 2008 24.94 24.98 24.04 24.36 1,580,837 -0.21(-0.85%)
Nov 07, 2008 23.87 24.57 23.81 24.57 2,625,230 +0.83(+3.50%)
Nov 06, 2008 25.01 25.19 23.47 23.74 2,597,444 -0.90(-3.65%)
Nov 05, 2008 25.67 25.90 24.58 24.64 2,802,789 -0.93(-3.64%)
Nov 04, 2008 24.99 25.83 24.85 25.57 2,308,338 +1.25(+5.14%)
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.