Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 37.94 39.12 37.66 38.41 0 -0.11(-0.28%)
Feb 26, 2009 39.76 39.86 38.41 38.51 4,972,995 -0.88(-2.23%)
Feb 25, 2009 41.53 41.53 38.79 39.39 6,336,002 -2.27(-5.44%)
Feb 24, 2009 39.90 41.98 38.97 41.66 5,254,673 +2.06(+5.21%)
Feb 23, 2009 42.07 42.07 39.39 39.60 4,482,464 -2.14(-5.13%)
Feb 20, 2009 41.78 42.22 40.48 41.74 4,438,910 -0.63(-1.49%)
Feb 19, 2009 42.77 43.86 42.04 42.37 3,665,406 -0.29(-0.69%)
Feb 18, 2009 43.99 44.78 42.19 42.66 4,461,468 -1.07(-2.44%)
Feb 17, 2009 45.10 45.31 43.50 43.73 4,354,085 -2.32(-5.04%)
Feb 13, 2009 46.41 48.10 45.97 46.05 4,001,477 -0.37(-0.80%)
Feb 12, 2009 46.08 46.50 44.84 46.42 3,420,740 -0.28(-0.59%)
Feb 11, 2009 46.58 47.18 46.01 46.70 2,668,072 +0.45(+0.98%)
Feb 10, 2009 48.67 49.47 45.31 46.25 5,767,624 -3.23(-6.52%)
Feb 09, 2009 49.20 50.42 48.78 49.47 3,102,709 +0.35(+0.71%)
Feb 06, 2009 46.87 49.54 46.69 49.13 4,408,421 +2.39(+5.12%)
Feb 05, 2009 45.14 46.83 44.84 46.74 3,552,726 +1.18(+2.59%)
Feb 04, 2009 47.00 47.64 45.44 45.55 4,183,290 -1.40(-2.99%)
Feb 03, 2009 44.16 47.20 44.00 46.96 5,247,185 +3.27(+7.49%)
Feb 02, 2009 44.95 45.10 43.34 43.69 4,971,030 -1.59(-3.51%)
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%)
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.