Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 26.13 29.40 26.13 29.08 807,518 +2.56(+9.65%)
Feb 26, 2009 24.07 27.43 24.07 26.52 813,250 +2.73(+11.47%)
Feb 25, 2009 24.16 24.44 23.47 23.79 320,780 -0.29(-1.19%)
Feb 24, 2009 23.21 24.19 22.41 24.07 408,369 +0.97(+4.19%)
Feb 23, 2009 22.86 24.00 22.86 23.11 253,885 -0.36(-1.54%)
Feb 20, 2009 24.16 24.54 22.84 23.47 303,690 -1.07(-4.36%)
Feb 19, 2009 24.44 25.08 24.19 24.54 272,001 +0.20(+0.83%)
Feb 18, 2009 25.07 25.30 23.69 24.33 229,653 -0.77(-3.05%)
Feb 17, 2009 25.18 25.74 24.94 25.10 242,801 -0.85(-3.28%)
Feb 13, 2009 26.06 26.73 24.71 25.95 599,598 -0.67(-2.50%)
Feb 12, 2009 25.58 27.85 25.42 26.62 510,010 -1.20(-4.33%)
Feb 11, 2009 28.22 29.43 27.45 27.82 157,847 -0.37(-1.31%)
Feb 10, 2009 29.13 29.56 28.05 28.19 200,184 -0.93(-3.18%)
Feb 09, 2009 30.44 31.15 29.05 29.12 297,109 -1.51(-4.92%)
Feb 06, 2009 30.43 30.93 30.09 30.62 345,253 -0.19(-0.60%)
Feb 05, 2009 30.91 31.67 30.66 30.81 254,306 -0.33(-1.05%)
Feb 04, 2009 32.36 32.36 30.91 31.14 248,532 -1.31(-4.05%)
Feb 03, 2009 31.42 32.75 30.51 32.45 256,411 +1.14(+3.63%)
Feb 02, 2009 30.29 31.55 29.72 31.31 205,995 +0.85(+2.79%)
Jan 30, 2009 32.00 32.00 29.70 30.46 343,916 -1.73(-5.39%)
Jan 29, 2009 31.78 32.36 31.37 32.20 307,911 +0.24(+0.74%)
Jan 28, 2009 31.34 32.14 30.31 31.96 330,281 +0.91(+2.93%)
Jan 27, 2009 30.78 31.53 30.40 31.05 191,591 +0.61(+1.99%)
Jan 26, 2009 29.47 31.94 29.47 30.45 377,387 +1.05(+3.58%)
Jan 23, 2009 29.31 29.52 28.33 29.40 409,436 -0.44(-1.47%)
Jan 22, 2009 30.29 30.78 29.22 29.83 200,892 -1.06(-3.43%)
Jan 21, 2009 28.58 31.22 28.51 30.89 425,848 +2.48(+8.71%)
Jan 20, 2009 28.76 29.52 28.12 28.42 247,336 -0.51(-1.75%)
Jan 16, 2009 27.71 29.04 27.58 28.92 200,431 +1.29(+4.66%)
Jan 15, 2009 25.99 28.01 25.69 27.64 296,695 +1.77(+6.84%)
Jan 14, 2009 26.94 26.94 25.87 25.87 419,372 -1.29(-4.74%)
Jan 13, 2009 26.76 27.37 26.59 27.16 181,048 +0.42(+1.57%)
Jan 12, 2009 26.51 27.47 26.03 26.73 405,588 +0.25(+0.95%)
Jan 09, 2009 27.52 27.52 26.36 26.48 226,297 -0.99(-3.62%)
Jan 08, 2009 27.82 27.97 27.03 27.48 145,089 -0.34(-1.21%)
Jan 07, 2009 28.68 28.92 27.27 27.81 123,654 -1.19(-4.09%)
Jan 06, 2009 29.17 29.45 28.55 29.00 219,920 -0.26(-0.89%)
Jan 05, 2009 29.25 29.56 28.40 29.26 130,637 +0.08(+0.29%)
Jan 02, 2009 29.03 29.66 28.54 29.18 153,231 +0.08(+0.26%)
Dec 31, 2008 28.33 29.29 28.33 29.10 0 +0.77(+2.73%)
Dec 30, 2008 27.80 28.44 27.79 28.33 159,924 +0.67(+2.44%)
Dec 29, 2008 28.13 28.35 27.04 27.65 212,698 -0.64(-2.26%)
Dec 26, 2008 28.08 28.50 27.21 28.29 140,020 +0.45(+1.60%)
Dec 24, 2008 29.58 29.67 27.60 27.85 189,798 -1.89(-6.37%)
Dec 23, 2008 29.72 30.41 29.55 29.74 253,059 +0.02(+0.06%)
Dec 22, 2008 29.08 29.74 28.28 29.72 334,528 +0.67(+2.29%)
Dec 19, 2008 28.11 29.67 27.11 29.06 396,926 +1.51(+5.47%)
Dec 18, 2008 29.16 29.16 27.21 27.55 300,761 -0.67(-2.39%)
Dec 17, 2008 27.43 28.37 27.16 28.22 264,232 +0.43(+1.54%)
Dec 16, 2008 27.13 27.85 26.94 27.80 305,496 +0.96(+3.58%)
Dec 15, 2008 26.89 27.29 25.47 26.84 414,635 +0.03(+0.09%)
Dec 12, 2008 25.25 26.94 25.14 26.81 402,638 +1.09(+4.26%)
Dec 11, 2008 27.67 27.99 25.52 25.72 438,850 -2.40(-8.54%)
Dec 10, 2008 27.46 28.52 26.76 28.12 374,921 +1.07(+3.95%)
Dec 09, 2008 28.70 28.97 27.00 27.05 343,870 -1.79(-6.22%)
Dec 08, 2008 28.81 29.27 27.96 28.84 652,105 +0.72(+2.58%)
Dec 05, 2008 26.38 28.70 26.08 28.12 1,031,005 +2.47(+9.62%)
Dec 04, 2008 18.78 26.05 18.62 25.65 1,746,505 +4.08(+18.89%)
Dec 03, 2008 21.43 22.53 20.77 21.57 523,285 -0.06(-0.27%)
Dec 02, 2008 23.26 23.65 20.91 21.63 834,583 -1.24(-5.41%)
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.