Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 24.48 25.40 24.48 24.95 0 +0.09(+0.35%)
Feb 26, 2009 26.00 26.00 24.82 24.86 1,432,744 -0.85(-3.29%)
Feb 25, 2009 25.80 26.20 25.58 25.71 2,048,869 +0.67(+2.66%)
Feb 24, 2009 24.77 25.14 24.67 25.04 474,293 +0.31(+1.24%)
Feb 23, 2009 25.16 25.33 24.59 24.74 546,576 -0.33(-1.31%)
Feb 20, 2009 25.37 25.84 24.83 25.07 0 -0.65(-2.53%)
Feb 19, 2009 24.69 25.91 24.31 25.72 1,534,742 +1.87(+7.86%)
Feb 18, 2009 24.04 24.31 23.55 23.84 722,871 -0.29(-1.20%)
Feb 17, 2009 23.96 24.45 23.73 24.13 509,328 -0.19(-0.77%)
Feb 13, 2009 24.60 24.71 24.24 24.32 333,393 -0.20(-0.80%)
Feb 12, 2009 23.95 24.55 23.95 24.52 448,891 +0.25(+1.03%)
Feb 11, 2009 24.13 24.39 24.08 24.27 432,264 +0.27(+1.14%)
Feb 10, 2009 24.44 24.60 23.88 23.99 401,331 -0.54(-2.20%)
Feb 09, 2009 24.63 24.70 24.35 24.53 372,997 -0.09(-0.35%)
Feb 06, 2009 24.07 24.68 24.02 24.62 562,026 +0.52(+2.15%)
Feb 05, 2009 23.89 24.22 23.83 24.10 523,186 +0.19(+0.79%)
Feb 04, 2009 24.19 24.29 23.75 23.91 587,320 -0.29(-1.20%)
Feb 03, 2009 23.80 24.35 23.56 24.20 476,072 +0.38(+1.61%)
Feb 02, 2009 23.26 23.88 22.93 23.82 664,194 +0.44(+1.88%)
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%)
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.