Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 23.44 24.14 23.33 23.77 0 -0.32(-1.33%)
Feb 26, 2009 24.05 24.41 23.83 24.09 41,741,956 +0.38(+1.60%)
Feb 25, 2009 23.46 24.12 23.15 23.71 61,208,852 +0.46(+1.98%)
Feb 24, 2009 22.69 23.41 22.30 23.25 39,479,120 +0.57(+2.51%)
Feb 23, 2009 23.80 23.95 22.53 22.68 36,406,940 -0.90(-3.82%)
Feb 20, 2009 23.13 23.94 22.90 23.58 39,916,224 +0.39(+1.68%)
Feb 19, 2009 23.26 23.63 23.11 23.19 28,024,994 +0.23(+1.00%)
Feb 18, 2009 23.35 23.40 22.75 22.96 28,523,724 -0.26(-1.12%)
Feb 17, 2009 23.62 23.85 22.99 23.22 38,112,620 -0.97(-4.01%)
Feb 13, 2009 24.31 24.75 24.15 24.19 23,517,526 -0.10(-0.41%)
Feb 12, 2009 24.17 24.41 23.52 24.29 40,520,288 -0.15(-0.61%)
Feb 11, 2009 24.88 24.88 24.15 24.44 26,144,000 -0.12(-0.49%)
Feb 10, 2009 25.70 25.99 24.40 24.56 38,131,080 -1.33(-5.14%)
Feb 09, 2009 26.12 26.23 25.70 25.89 22,255,012 -0.19(-0.73%)
Feb 06, 2009 25.18 26.38 25.16 26.08 30,843,056 +0.93(+3.70%)
Feb 05, 2009 24.57 25.49 24.41 25.15 29,736,268 +0.49(+1.99%)
Feb 04, 2009 25.52 25.94 24.40 24.66 35,638,564 -0.71(-2.80%)
Feb 03, 2009 25.44 25.60 24.78 25.37 31,428,420 +0.21(+0.83%)
Feb 02, 2009 24.97 25.44 24.48 25.16 27,045,694 +0.54(+2.19%)
Jan 30, 2009 24.77 24.95 24.25 24.62 0 -0.09(-0.36%)
Jan 29, 2009 25.54 25.54 24.33 24.71 44,475,068 -1.20(-4.63%)
Jan 28, 2009 25.25 27.00 24.77 25.91 56,264,212 -0.02(-0.08%)
Jan 27, 2009 26.02 26.46 25.70 25.93 34,692,740 -0.90(-3.35%)
Jan 26, 2009 25.91 27.11 25.91 26.83 36,092,272 +0.71(+2.72%)
Jan 23, 2009 25.07 26.32 24.76 26.12 34,115,532 +0.61(+2.39%)
Jan 22, 2009 25.18 25.90 24.97 25.51 30,169,400 -0.28(-1.09%)
Jan 21, 2009 25.22 25.81 25.12 25.79 38,034,888 +0.77(+3.08%)
Jan 20, 2009 25.18 25.75 24.88 25.02 34,309,688 -3.17(-11.25%)
Jan 19, 2009 25.48 28.19 25.48 28.19 8,000 +2.96(+11.73%)
Jan 16, 2009 25.87 25.95 24.88 25.23 33,339,772 +0.11(+0.44%)
Jan 15, 2009 25.28 25.34 23.90 25.12 43,216,000 -0.29(-1.14%)
Jan 14, 2009 25.61 25.75 25.01 25.41 36,804,664 -0.58(-2.23%)
Jan 13, 2009 25.88 26.03 25.31 25.99 31,595,924 +0.05(+0.19%)
Jan 12, 2009 26.73 26.95 25.72 25.94 34,301,040 -0.74(-2.77%)
Jan 09, 2009 27.16 27.44 26.59 26.68 30,941,544 -0.50(-1.84%)
Jan 08, 2009 26.92 27.35 26.82 27.18 21,436,884 -0.03(-0.11%)
Jan 07, 2009 27.65 27.65 27.00 27.21 30,559,320 -1.09(-3.85%)
Jan 06, 2009 28.51 28.70 28.00 28.30 28,772,606 -0.13(-0.46%)
Jan 05, 2009 28.80 28.89 28.06 28.43 32,425,752 -0.99(-3.37%)
Jan 02, 2009 28.74 29.46 28.43 29.42 0 +0.92(+3.23%)
Jan 01, 2009 28.19 28.88 27.85 28.50 0 +0.00(+0.00%)
Dec 31, 2008 28.19 28.88 27.85 28.50 20,764,732 +0.27(+0.96%)
Dec 30, 2008 27.90 28.23 27.47 28.23 20,614,864 +0.37(+1.33%)
Dec 29, 2008 28.02 28.08 27.32 27.86 17,102,204 -0.08(-0.29%)
Dec 26, 2008 27.98 28.13 27.78 27.94 8,195,090 +0.11(+0.40%)
Dec 24, 2008 27.78 28.07 27.70 27.83 6,860,393 +0.11(+0.40%)
Dec 23, 2008 28.27 28.55 27.61 27.72 21,596,284 -0.41(-1.46%)
Dec 22, 2008 28.14 28.65 27.52 28.13 24,553,160 +0.01(+0.04%)
Dec 19, 2008 28.00 28.46 27.50 28.12 48,656,652 +0.40(+1.44%)
Dec 18, 2008 28.40 28.85 27.50 27.72 33,177,146 -0.40(-1.42%)
Dec 17, 2008 28.01 28.70 27.54 28.12 30,567,924 -0.11(-0.39%)
Dec 16, 2008 27.25 28.40 27.06 28.23 44,739,812 +1.10(+4.05%)
Dec 15, 2008 27.65 27.94 26.57 27.13 42,600,944 -1.05(-3.73%)
Dec 12, 2008 27.42 28.47 27.28 28.18 32,836,928 +0.24(+0.86%)
Dec 11, 2008 27.65 28.51 27.51 27.94 38,938,928 -0.14(-0.50%)
Dec 10, 2008 29.36 29.68 27.63 28.08 44,519,596 -1.08(-3.70%)
Dec 09, 2008 29.83 30.18 28.76 29.16 39,578,572 -0.82(-2.74%)
Dec 08, 2008 28.90 30.65 28.84 29.98 45,880,724 +1.83(+6.50%)
Dec 05, 2008 27.63 28.84 26.97 28.15 51,201,436 -0.02(-0.07%)
Dec 04, 2008 28.29 29.64 27.65 28.17 44,982,952 -0.91(-3.13%)
Dec 03, 2008 28.29 29.37 27.30 29.08 42,680,940 +1.04(+3.71%)
Dec 02, 2008 27.34 28.25 27.20 28.04 36,969,408 +1.08(+4.01%)
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.