Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 38.00 38.00 35.27 36.18 289,586 -2.06(-5.39%)
Jan 29, 2009 37.74 38.43 37.26 38.24 259,269 +0.28(+0.74%)
Jan 28, 2009 37.22 38.17 36.00 37.96 278,105 +1.08(+2.93%)
Jan 27, 2009 36.55 37.44 36.10 36.88 161,325 +0.72(+1.99%)
Jan 26, 2009 35.00 37.93 35.00 36.16 317,769 +1.25(+3.58%)
Jan 23, 2009 34.81 35.06 33.64 34.91 344,755 -0.52(-1.47%)
Jan 22, 2009 35.97 36.56 34.70 35.43 169,156 -1.26(-3.43%)
Jan 21, 2009 33.94 37.08 33.86 36.69 358,575 +2.94(+8.71%)
Jan 20, 2009 34.16 35.06 33.39 33.75 208,263 -0.60(-1.75%)
Jan 16, 2009 32.91 34.49 32.75 34.35 168,768 +1.53(+4.66%)
Jan 15, 2009 30.87 33.27 30.51 32.82 249,825 +2.10(+6.84%)
Jan 14, 2009 32.00 32.00 30.72 30.72 353,122 -1.53(-4.74%)
Jan 13, 2009 31.78 32.50 31.58 32.25 152,447 +0.50(+1.57%)
Jan 12, 2009 31.48 32.62 30.91 31.75 341,515 +0.30(+0.95%)
Jan 09, 2009 32.68 32.68 31.30 31.45 190,548 -1.18(-3.62%)
Jan 08, 2009 33.04 33.22 32.10 32.63 122,169 -0.40(-1.21%)
Jan 07, 2009 34.06 34.34 32.39 33.03 104,120 -1.41(-4.09%)
Jan 06, 2009 34.64 34.98 33.91 34.44 185,178 -0.31(-0.89%)
Jan 05, 2009 34.74 35.11 33.73 34.75 110,000 +0.10(+0.29%)
Jan 02, 2009 34.48 35.23 33.90 34.65 129,025 +0.09(+0.26%)
Dec 31, 2008 33.64 34.79 33.64 34.56 0 +0.92(+2.73%)
Dec 30, 2008 33.01 33.77 33.00 33.64 134,660 +0.80(+2.44%)
Dec 29, 2008 33.41 33.67 32.11 32.84 179,097 -0.76(-2.26%)
Dec 26, 2008 33.35 33.85 32.32 33.60 117,901 +0.53(+1.60%)
Dec 24, 2008 35.13 35.24 32.78 33.07 159,815 -2.25(-6.37%)
Dec 23, 2008 35.30 36.11 35.09 35.32 213,082 +0.02(+0.06%)
Dec 22, 2008 34.54 35.32 33.58 35.30 281,681 +0.79(+2.29%)
Dec 19, 2008 33.38 35.24 32.20 34.51 334,222 +1.79(+5.47%)
Dec 18, 2008 34.63 34.63 32.31 32.72 253,248 -0.80(-2.39%)
Dec 17, 2008 32.58 33.69 32.26 33.52 222,490 +0.51(+1.54%)
Dec 16, 2008 32.22 33.08 32.00 33.01 257,235 +1.14(+3.58%)
Dec 15, 2008 31.94 32.41 30.25 31.87 349,133 +0.03(+0.09%)
Dec 12, 2008 29.99 32.00 29.85 31.84 339,031 +1.30(+4.26%)
Dec 11, 2008 32.86 33.24 30.31 30.54 369,523 -2.85(-8.54%)
Dec 10, 2008 32.61 33.87 31.78 33.39 315,693 +1.27(+3.95%)
Dec 09, 2008 34.08 34.40 32.06 32.12 289,547 -2.13(-6.22%)
Dec 08, 2008 34.21 34.76 33.21 34.25 549,088 +0.86(+2.58%)
Dec 05, 2008 31.33 34.08 30.97 33.39 868,131 +2.93(+9.62%)
Dec 04, 2008 22.30 30.94 22.11 30.46 1,470,599 +4.84(+18.89%)
Dec 03, 2008 25.45 26.76 24.67 25.62 440,619 -0.07(-0.27%)
Dec 02, 2008 27.62 28.09 24.83 25.69 702,739 -1.47(-5.41%)
Dec 01, 2008 30.42 30.62 26.99 27.16 508,837 -4.02(-12.89%)
Nov 28, 2008 30.50 31.26 29.84 31.18 94,201 +0.37(+1.20%)
Nov 26, 2008 29.72 31.45 28.99 30.81 549,088 +0.44(+1.45%)
Nov 25, 2008 29.13 30.65 28.81 30.37 459,915 +1.40(+4.83%)
Nov 24, 2008 26.57 30.03 26.14 28.97 475,017 +2.65(+10.07%)
Nov 21, 2008 24.31 26.50 23.28 26.32 521,002 +2.34(+9.76%)
Nov 20, 2008 24.86 25.80 23.84 23.98 450,940 -1.15(-4.58%)
Nov 19, 2008 24.26 26.73 24.26 25.13 522,724 +1.58(+6.71%)
Nov 18, 2008 21.62 23.89 21.35 23.55 398,940 +1.90(+8.78%)
Nov 17, 2008 21.97 22.80 21.36 21.65 242,332 -0.41(-1.86%)
Nov 14, 2008 22.60 23.23 22.04 22.06 473,148 -0.95(-4.13%)
Nov 13, 2008 21.85 23.05 20.24 23.01 725,720 +0.99(+4.50%)
Nov 12, 2008 21.75 23.25 21.41 22.02 370,519 -0.28(-1.26%)
Nov 11, 2008 24.06 24.20 21.70 22.30 435,805 -2.19(-8.94%)
Nov 10, 2008 25.81 25.94 22.51 24.49 607,626 -0.67(-2.66%)
Nov 07, 2008 27.48 27.48 24.51 25.16 351,449 -2.08(-7.64%)
Nov 06, 2008 28.57 29.52 27.19 27.24 195,993 -1.49(-5.19%)
Nov 05, 2008 30.76 32.40 28.70 28.73 355,560 -2.43(-7.80%)
Nov 04, 2008 31.69 32.05 30.43 31.16 209,781 -0.21(-0.67%)
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.