Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 48.97 48.97 44.93 45.28 0 -3.19(-6.58%)
Jan 29, 2009 49.86 50.14 48.26 48.47 2,789,546 -1.97(-3.91%)
Jan 28, 2009 50.21 51.35 49.34 50.44 3,255,956 +1.05(+2.12%)
Jan 27, 2009 48.89 49.63 47.78 49.39 2,774,371 +0.89(+1.83%)
Jan 26, 2009 47.94 49.46 47.82 48.50 2,665,377 +0.40(+0.83%)
Jan 23, 2009 48.94 49.55 47.51 48.10 4,133,242 -1.96(-3.92%)
Jan 22, 2009 49.78 50.89 49.19 50.07 2,282,202 -0.49(-0.97%)
Jan 21, 2009 49.51 50.67 48.83 50.56 3,031,444 +1.69(+3.46%)
Jan 20, 2009 51.89 51.99 48.82 48.87 3,495,775 -3.20(-6.15%)
Jan 16, 2009 52.78 53.07 50.67 52.07 0 +0.02(+0.03%)
Jan 15, 2009 51.49 52.47 49.95 52.05 3,313,572 +0.59(+1.14%)
Jan 14, 2009 52.98 53.02 50.83 51.46 3,432,562 -2.28(-4.25%)
Jan 13, 2009 53.53 54.68 52.98 53.75 2,715,126 +0.14(+0.27%)
Jan 12, 2009 53.61 54.21 53.34 53.61 2,252,554 -0.01(-0.02%)
Jan 09, 2009 55.46 55.46 53.34 53.62 2,114,543 -1.57(-2.85%)
Jan 08, 2009 55.57 56.11 54.53 55.19 2,311,338 -0.50(-0.89%)
Jan 07, 2009 56.45 57.11 55.39 55.69 2,784,024 -1.27(-2.23%)
Jan 06, 2009 57.33 57.55 56.40 56.96 4,573,183 +0.12(+0.20%)
Jan 05, 2009 56.84 57.19 56.50 56.84 4,237,493 -0.44(-0.76%)
Jan 02, 2009 57.03 57.48 55.91 57.28 0 +0.26(+0.45%)
Jan 01, 2009 55.33 57.40 55.33 57.02 0 +0.00(+0.00%)
Dec 31, 2008 55.33 57.40 55.33 57.02 2,517,481 +1.72(+3.10%)
Dec 30, 2008 53.68 55.40 53.54 55.30 2,165,889 +1.85(+3.46%)
Dec 29, 2008 53.95 54.18 52.91 53.46 2,138,825 -0.74(-1.36%)
Dec 26, 2008 54.49 54.58 52.85 54.19 1,578,199 -0.20(-0.38%)
Dec 24, 2008 53.57 54.63 53.57 54.40 1,295,279 +0.30(+0.56%)
Dec 23, 2008 56.16 56.16 53.57 54.10 2,728,108 -1.87(-3.34%)
Dec 22, 2008 56.66 56.89 55.11 55.96 2,272,361 -0.56(-0.99%)
Dec 19, 2008 56.09 57.32 55.66 56.52 3,620,339 +0.88(+1.58%)
Dec 18, 2008 57.77 58.13 54.81 55.64 4,624,854 -1.22(-2.14%)
Dec 17, 2008 55.60 57.91 55.46 56.86 2,802,714 +0.52(+0.91%)
Dec 16, 2008 53.90 56.50 53.50 56.34 3,832,723 +2.83(+5.28%)
Dec 15, 2008 54.71 54.71 52.77 53.52 3,110,307 -1.00(-1.84%)
Dec 12, 2008 51.11 54.64 50.96 54.52 4,610,618 +2.43(+4.66%)
Dec 11, 2008 53.91 55.13 51.70 52.10 4,939,486 -2.14(-3.95%)
Dec 10, 2008 56.42 56.47 53.12 54.24 7,069,744 -2.34(-4.13%)
Dec 09, 2008 59.45 59.93 55.38 56.58 15,919,038 -9.58(-14.48%)
Dec 08, 2008 66.84 68.39 64.46 66.16 3,823,512 +0.64(+0.98%)
Dec 05, 2008 62.22 65.64 59.30 65.52 3,816,646 +2.47(+3.92%)
Dec 04, 2008 61.29 65.51 61.08 63.05 4,068,727 +0.76(+1.21%)
Dec 03, 2008 59.58 62.46 57.72 62.29 3,240,822 +2.67(+4.47%)
Dec 02, 2008 57.37 59.74 56.55 59.62 2,720,698 +3.23(+5.72%)
Dec 01, 2008 61.77 61.77 56.27 56.40 3,961,412 -6.40(-10.19%)
Nov 28, 2008 61.37 62.80 60.98 62.80 1,165,349 +1.26(+2.05%)
Nov 26, 2008 58.79 62.13 58.72 61.53 3,390,385 +1.88(+3.14%)
Nov 25, 2008 59.93 60.78 50.93 59.66 3,580,401 +0.61(+1.04%)
Nov 24, 2008 54.93 59.77 54.62 59.05 4,904,536 +4.91(+9.06%)
Nov 21, 2008 51.34 54.51 49.26 54.14 5,247,084 +3.70(+7.33%)
Nov 20, 2008 53.35 54.96 49.78 50.44 5,721,501 -3.40(-6.32%)
Nov 19, 2008 56.28 58.13 53.03 53.85 3,964,880 -3.74(-6.50%)
Nov 18, 2008 55.33 59.14 55.31 57.59 4,478,006 +1.80(+3.23%)
Nov 17, 2008 56.64 58.19 54.82 55.78 3,566,786 -1.43(-2.50%)
Nov 14, 2008 57.58 60.02 56.44 57.22 3,254,582 -2.46(-4.13%)
Nov 13, 2008 56.62 59.78 53.89 59.68 5,219,005 +3.59(+6.40%)
Nov 12, 2008 58.19 58.45 55.61 56.09 3,599,271 -3.02(-5.11%)
Nov 11, 2008 57.39 60.01 56.98 59.11 3,447,704 +0.19(+0.32%)
Nov 10, 2008 58.29 60.42 57.85 58.92 3,577,926 +1.52(+2.65%)
Nov 07, 2008 55.86 57.71 55.55 57.40 3,037,929 +1.81(+3.26%)
Nov 06, 2008 56.42 57.87 55.14 55.59 4,671,078 -1.23(-2.16%)
Nov 05, 2008 60.56 61.08 56.69 56.82 2,976,474 -4.36(-7.12%)
Nov 04, 2008 58.96 61.38 58.74 61.17 3,566,110 +2.51(+4.27%)
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.