Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 41.92 42.02 40.32 40.93 0 -0.55(-1.32%)
Jan 29, 2009 42.07 42.90 41.23 41.48 1,351,563 -1.25(-2.92%)
Jan 28, 2009 41.99 43.54 41.60 42.73 1,104,490 +1.71(+4.17%)
Jan 27, 2009 40.83 41.27 40.01 41.02 1,138,190 +0.26(+0.65%)
Jan 26, 2009 40.59 41.65 39.70 40.76 1,270,999 +0.78(+1.96%)
Jan 23, 2009 39.33 40.82 38.92 39.98 2,025,367 -0.23(-0.58%)
Jan 22, 2009 39.30 40.80 38.45 40.21 2,218,083 +0.40(+1.01%)
Jan 21, 2009 38.16 39.86 36.97 39.81 2,354,960 +1.70(+4.45%)
Jan 20, 2009 40.66 40.66 38.00 38.11 2,042,555 -2.90(-7.07%)
Jan 16, 2009 40.50 41.27 39.61 41.01 0 +1.10(+2.76%)
Jan 15, 2009 39.47 40.47 38.75 39.91 2,323,655 +0.42(+1.05%)
Jan 14, 2009 35.73 39.70 35.73 39.49 4,568,115 +2.42(+6.52%)
Jan 13, 2009 37.40 37.62 36.52 37.08 1,323,198 +0.19(+0.52%)
Jan 12, 2009 37.55 37.64 36.53 36.89 1,582,614 -1.11(-2.92%)
Jan 09, 2009 39.93 39.93 37.85 38.00 1,557,103 -1.91(-4.78%)
Jan 08, 2009 40.19 40.19 38.83 39.90 1,916,784 -0.61(-1.51%)
Jan 07, 2009 41.27 41.28 39.99 40.52 1,338,663 -1.70(-4.02%)
Jan 06, 2009 41.65 42.36 41.05 42.21 1,725,875 +0.56(+1.35%)
Jan 05, 2009 40.86 41.65 40.63 41.65 1,446,070 +0.09(+0.23%)
Jan 02, 2009 40.55 41.69 39.59 41.56 1,549,107 +1.53(+3.83%)
Jan 01, 2009 39.46 40.20 39.11 40.02 0 +0.00(+0.00%)
Dec 31, 2008 39.46 40.20 39.11 40.02 1,212,375 +0.67(+1.71%)
Dec 30, 2008 39.30 39.63 38.22 39.35 1,585,922 +0.43(+1.11%)
Dec 29, 2008 39.85 40.01 38.45 38.92 1,031,377 -0.87(-2.19%)
Dec 26, 2008 39.04 39.89 39.03 39.79 662,922 +1.01(+2.60%)
Dec 24, 2008 38.16 39.02 38.16 38.78 552,332 +0.28(+0.72%)
Dec 23, 2008 39.52 40.12 38.08 38.50 1,271,851 -0.68(-1.73%)
Dec 22, 2008 40.92 41.04 38.30 39.18 1,768,379 -1.46(-3.60%)
Dec 19, 2008 41.41 42.23 40.23 40.64 1,835,468 -0.53(-1.28%)
Dec 18, 2008 41.73 42.09 40.39 41.17 1,370,280 +0.01(+0.04%)
Dec 17, 2008 39.86 42.07 39.57 41.15 1,414,197 +0.67(+1.66%)
Dec 16, 2008 38.25 40.53 37.34 40.48 1,323,231 +3.22(+8.63%)
Dec 15, 2008 39.31 39.31 36.61 37.27 1,918,120 -1.51(-3.88%)
Dec 12, 2008 36.71 38.98 36.71 38.77 1,830,202 +0.91(+2.39%)
Dec 11, 2008 39.45 39.46 37.35 37.87 1,613,376 -1.90(-4.78%)
Dec 10, 2008 39.84 40.12 38.79 39.76 1,174,076 +0.41(+1.04%)
Dec 09, 2008 40.69 41.46 39.06 39.36 901,642 -1.76(-4.28%)
Dec 08, 2008 40.69 41.91 40.09 41.12 1,851,662 +1.12(+2.80%)
Dec 05, 2008 37.91 40.16 36.42 40.00 1,458,320 +1.09(+2.80%)
Dec 04, 2008 37.83 40.18 37.65 38.91 2,004,657 +0.62(+1.62%)
Dec 03, 2008 36.32 38.44 35.00 38.29 1,376,551 +2.38(+6.63%)
Dec 02, 2008 35.12 36.26 34.37 35.91 1,511,897 +1.31(+3.78%)
Dec 01, 2008 37.59 37.59 34.59 34.60 1,665,051 -3.61(-9.45%)
Nov 28, 2008 37.27 38.21 36.54 38.21 695,992 +0.71(+1.89%)
Nov 26, 2008 34.93 38.07 34.50 37.50 1,647,999 +2.04(+5.75%)
Nov 25, 2008 34.43 35.80 33.73 35.46 2,531,778 +1.73(+5.13%)
Nov 24, 2008 31.75 34.45 30.90 33.73 1,546,314 +2.46(+7.85%)
Nov 21, 2008 29.66 31.33 28.71 31.27 1,803,753 +2.08(+7.11%)
Nov 20, 2008 29.15 31.51 27.93 29.20 3,151,305 +0.06(+0.20%)
Nov 19, 2008 32.23 32.99 28.83 29.14 2,382,233 -3.27(-10.08%)
Nov 18, 2008 32.90 33.23 31.19 32.41 2,017,097 -0.85(-2.55%)
Nov 17, 2008 34.36 34.61 33.25 33.25 953,062 -1.23(-3.58%)
Nov 14, 2008 36.00 36.32 34.08 34.49 0 -2.04(-5.58%)
Nov 13, 2008 34.87 36.53 32.36 36.53 2,079,877 +2.22(+6.48%)
Nov 12, 2008 35.39 35.53 34.12 34.31 1,446,350 -1.56(-4.34%)
Nov 11, 2008 36.70 37.07 35.26 35.86 1,336,414 -1.35(-3.63%)
Nov 10, 2008 38.53 38.54 36.35 37.21 1,231,142 -0.52(-1.37%)
Nov 07, 2008 37.83 38.74 36.77 37.73 1,221,250 +0.12(+0.33%)
Nov 06, 2008 39.41 39.88 37.38 37.61 960,467 -2.30(-5.77%)
Nov 05, 2008 41.34 42.01 39.79 39.91 959,587 -1.83(-4.38%)
Nov 04, 2008 39.91 41.74 39.47 41.74 1,083,856 +1.74(+4.35%)
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.