Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 24.33 25.25 24.33 24.80 0 +0.09(+0.35%)
Feb 26, 2009 25.85 25.85 24.68 24.72 1,441,263 -0.84(-3.29%)
Feb 25, 2009 25.64 26.05 25.43 25.56 2,061,050 +0.66(+2.66%)
Feb 24, 2009 24.62 25.00 24.53 24.89 477,113 +0.30(+1.24%)
Feb 23, 2009 25.01 25.18 24.44 24.59 549,825 -0.33(-1.31%)
Feb 20, 2009 25.22 25.69 24.68 24.92 0 -0.65(-2.53%)
Feb 19, 2009 24.54 25.75 24.16 25.57 1,543,866 +1.86(+7.86%)
Feb 18, 2009 23.90 24.16 23.41 23.70 727,169 -0.29(-1.20%)
Feb 17, 2009 23.82 24.30 23.59 23.99 512,357 -0.19(-0.77%)
Feb 13, 2009 24.45 24.57 24.10 24.18 335,375 -0.19(-0.80%)
Feb 12, 2009 23.81 24.40 23.81 24.37 451,560 +0.25(+1.03%)
Feb 11, 2009 23.98 24.25 23.94 24.12 434,834 +0.27(+1.14%)
Feb 10, 2009 24.29 24.46 23.74 23.85 403,717 -0.54(-2.20%)
Feb 09, 2009 24.48 24.55 24.20 24.39 375,214 -0.09(-0.35%)
Feb 06, 2009 23.93 24.54 23.87 24.47 565,367 +0.51(+2.15%)
Feb 05, 2009 23.75 24.08 23.69 23.96 526,297 +0.19(+0.79%)
Feb 04, 2009 24.05 24.15 23.61 23.77 590,812 -0.29(-1.20%)
Feb 03, 2009 23.66 24.21 23.42 24.06 478,902 +0.38(+1.61%)
Feb 02, 2009 23.13 23.73 22.79 23.68 668,143 +0.44(+1.88%)
Jan 30, 2009 24.05 24.22 23.04 23.24 0 -0.81(-3.37%)
Jan 29, 2009 23.97 24.26 23.75 24.05 359,011 -0.19(-0.80%)
Jan 28, 2009 24.30 24.46 23.96 24.25 430,722 +0.13(+0.55%)
Jan 27, 2009 23.78 24.17 23.66 24.12 515,890 +0.23(+0.95%)
Jan 26, 2009 23.84 24.26 23.66 23.89 534,913 +0.16(+0.69%)
Jan 23, 2009 23.53 23.84 23.39 23.73 569,942 -0.27(-1.10%)
Jan 22, 2009 23.52 24.05 23.33 23.99 770,515 +0.22(+0.92%)
Jan 21, 2009 24.09 24.15 23.32 23.77 802,186 -0.21(-0.88%)
Jan 20, 2009 24.42 24.61 23.96 23.98 759,282 -0.44(-1.82%)
Jan 16, 2009 24.20 24.50 23.89 24.43 570,820 +0.48(+1.98%)
Jan 15, 2009 23.88 23.95 23.42 23.95 669,794 +0.07(+0.29%)
Jan 14, 2009 24.15 24.31 23.66 23.88 535,799 -0.48(-1.95%)
Jan 13, 2009 23.79 24.51 23.79 24.36 593,448 +0.45(+1.89%)
Jan 12, 2009 23.65 23.94 23.40 23.91 508,356 +0.21(+0.89%)
Jan 09, 2009 24.12 24.12 23.52 23.70 564,802 -0.37(-1.52%)
Jan 08, 2009 23.80 24.27 23.80 24.06 653,874 -0.12(-0.52%)
Jan 07, 2009 24.40 24.84 24.02 24.19 1,155,610 -0.36(-1.46%)
Jan 06, 2009 24.68 24.76 23.98 24.54 1,097,595 +0.03(+0.13%)
Jan 05, 2009 24.58 24.81 24.26 24.51 832,924 -0.07(-0.29%)
Jan 02, 2009 24.30 24.63 23.93 24.58 0 +0.37(+1.51%)
Jan 01, 2009 24.25 24.39 24.05 24.22 0 +0.00(+0.00%)
Dec 31, 2008 24.25 24.39 24.05 24.22 708,097 +0.08(+0.32%)
Dec 30, 2008 23.88 24.40 23.88 24.14 655,288 +0.33(+1.37%)
Dec 29, 2008 23.92 24.01 23.52 23.81 466,461 -0.04(-0.16%)
Dec 26, 2008 23.52 23.93 23.45 23.85 260,897 +0.48(+2.03%)
Dec 24, 2008 23.66 23.66 23.24 23.38 401,956 +0.09(+0.40%)
Dec 23, 2008 23.60 23.94 23.15 23.28 864,393 -0.16(-0.66%)
Dec 22, 2008 23.80 24.12 23.06 23.44 1,035,607 -0.43(-1.80%)
Dec 19, 2008 24.03 24.31 23.66 23.87 1,243,101 -0.10(-0.42%)
Dec 18, 2008 24.05 24.15 23.72 23.97 1,359,807 +0.27(+1.15%)
Dec 17, 2008 23.46 23.70 23.27 23.70 828,453 +0.16(+0.66%)
Dec 16, 2008 23.49 23.55 22.93 23.54 992,855 +0.19(+0.83%)
Dec 15, 2008 22.88 23.53 22.81 23.34 1,406,458 +0.47(+2.04%)
Dec 12, 2008 21.58 23.03 21.53 22.88 1,296,716 +1.05(+4.82%)
Dec 11, 2008 21.99 22.60 21.70 21.82 1,061,600 -0.43(-1.93%)
Dec 10, 2008 21.86 22.41 21.72 22.25 1,133,347 +0.51(+2.37%)
Dec 09, 2008 21.82 22.48 21.61 21.74 1,175,550 -0.11(-0.50%)
Dec 08, 2008 21.40 22.05 21.30 21.85 1,117,969 +0.73(+3.47%)
Dec 05, 2008 20.12 21.12 20.11 21.12 1,200,584 +0.59(+2.89%)
Dec 04, 2008 20.08 20.82 20.02 20.52 1,136,528 +0.28(+1.39%)
Dec 03, 2008 19.76 20.33 19.33 20.24 1,263,693 +0.56(+2.85%)
Dec 02, 2008 19.79 19.92 19.40 19.68 1,562,151 +0.19(+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.