Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 33.72 34.17 33.42 33.48 0 -0.96(-2.79%)
Feb 26, 2009 35.10 35.51 34.29 34.44 269,003 -1.50(-4.17%)
Feb 25, 2009 36.12 36.72 35.36 35.94 287,094 -0.30(-0.83%)
Feb 24, 2009 35.12 36.49 34.70 36.24 330,932 +1.62(+4.68%)
Feb 23, 2009 36.09 36.23 34.45 34.62 355,200 -0.38(-1.09%)
Feb 20, 2009 34.56 35.36 34.23 35.00 332,583 -0.03(-0.09%)
Feb 19, 2009 35.80 36.26 34.66 35.03 392,945 -0.34(-0.96%)
Feb 18, 2009 35.31 35.74 34.71 35.37 355,419 +1.37(+4.03%)
Feb 17, 2009 34.86 35.33 33.98 34.00 424,449 -1.91(-5.32%)
Feb 13, 2009 35.75 36.26 35.52 35.91 219,226 +0.79(+2.25%)
Feb 12, 2009 34.75 35.12 33.93 35.12 354,834 -0.92(-2.55%)
Feb 11, 2009 36.50 36.81 35.55 36.04 430,943 +0.25(+0.70%)
Feb 10, 2009 37.13 37.76 35.48 35.79 326,245 -2.58(-6.72%)
Feb 09, 2009 37.81 38.60 37.69 38.37 241,837 -0.49(-1.26%)
Feb 06, 2009 37.98 39.11 37.69 38.86 407,163 +1.42(+3.79%)
Feb 05, 2009 36.38 37.80 36.18 37.44 419,569 +1.34(+3.71%)
Feb 04, 2009 35.59 36.99 35.59 36.10 441,329 -0.08(-0.22%)
Feb 03, 2009 36.09 36.64 35.40 36.18 352,360 +0.83(+2.35%)
Feb 02, 2009 34.92 35.90 34.92 35.35 355,858 -0.78(-2.16%)
Jan 30, 2009 36.50 36.77 35.76 36.13 0 +1.89(+5.52%)
Jan 29, 2009 35.07 35.56 34.01 34.24 334,136 -1.94(-5.36%)
Jan 28, 2009 35.26 36.51 35.19 36.18 246,644 +1.36(+3.91%)
Jan 27, 2009 34.14 35.10 34.14 34.82 136,936 +0.66(+1.93%)
Jan 26, 2009 34.23 35.33 33.22 34.16 202,544 +0.11(+0.32%)
Jan 23, 2009 33.05 34.34 32.75 34.05 220,813 +0.70(+2.10%)
Jan 22, 2009 33.60 34.04 32.75 33.35 671,585 -2.25(-6.32%)
Jan 21, 2009 34.80 35.65 33.77 35.60 321,080 +1.74(+5.14%)
Jan 20, 2009 34.60 35.28 33.60 33.86 464,545 -0.85(-2.45%)
Jan 16, 2009 34.37 34.90 33.36 34.71 478,988 +1.29(+3.86%)
Jan 15, 2009 33.00 34.08 32.01 33.42 605,750 +0.63(+1.92%)
Jan 14, 2009 33.12 33.92 32.23 32.79 482,229 -1.79(-5.18%)
Jan 13, 2009 34.12 34.68 33.89 34.58 434,381 +0.00(+0.00%)
Jan 12, 2009 35.63 35.63 34.38 34.58 395,777 -2.14(-5.83%)
Jan 09, 2009 37.58 37.68 36.47 36.72 275,007 -0.85(-2.26%)
Jan 08, 2009 37.40 37.76 36.90 37.57 411,966 -0.88(-2.29%)
Jan 07, 2009 39.15 39.21 38.17 38.45 499,111 -2.98(-7.19%)
Jan 06, 2009 41.50 42.00 40.96 41.43 373,236 +0.21(+0.51%)
Jan 05, 2009 40.93 41.71 40.52 41.22 479,292 +0.27(+0.66%)
Jan 02, 2009 39.30 41.25 39.30 40.95 0 +2.90(+7.62%)
Jan 01, 2009 37.34 38.25 37.20 38.05 0 +0.00(+0.00%)
Dec 31, 2008 37.34 38.25 37.20 38.05 313,190 +0.86(+2.31%)
Dec 30, 2008 37.21 37.31 36.62 37.19 379,102 +0.17(+0.46%)
Dec 29, 2008 37.23 37.25 36.47 37.02 297,739 +0.60(+1.65%)
Dec 26, 2008 36.16 36.60 36.01 36.42 357,479 +0.27(+0.75%)
Dec 24, 2008 35.60 36.28 35.57 36.15 118,422 +0.26(+0.72%)
Dec 23, 2008 36.45 36.70 35.67 35.89 250,806 -1.24(-3.34%)
Dec 22, 2008 37.66 37.90 36.58 37.13 300,863 -1.67(-4.30%)
Dec 19, 2008 39.35 39.36 38.45 38.80 299,266 -0.50(-1.27%)
Dec 18, 2008 41.00 41.00 38.89 39.30 364,186 -0.41(-1.03%)
Dec 17, 2008 39.76 40.45 39.50 39.71 424,816 -0.89(-2.19%)
Dec 16, 2008 39.77 40.84 38.50 40.60 617,512 +3.35(+8.99%)
Dec 15, 2008 37.98 38.01 36.76 37.25 1,154,096 -0.31(-0.83%)
Dec 12, 2008 36.16 37.82 36.12 37.56 1,256,274 -0.07(-0.19%)
Dec 11, 2008 38.94 40.99 37.29 37.63 428,067 -2.14(-5.38%)
Dec 10, 2008 39.45 39.98 38.73 39.77 918,845 +2.31(+6.17%)
Dec 09, 2008 37.46 38.54 36.94 37.46 669,182 -2.47(-6.19%)
Dec 08, 2008 39.35 40.55 38.97 39.93 505,777 -0.59(-1.46%)
Dec 05, 2008 38.40 40.66 37.58 40.52 368,227 +1.52(+3.90%)
Dec 04, 2008 39.38 40.78 38.36 39.00 310,448 -0.21(-0.54%)
Dec 03, 2008 38.20 39.59 37.15 39.21 247,619 +2.34(+6.35%)
Dec 02, 2008 35.59 37.46 35.30 36.87 409,955 +1.82(+5.19%)
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.