Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 41.17 41.27 39.60 40.21 0 -0.54(-1.32%)
Jan 29, 2009 41.33 42.14 40.50 40.74 1,376,041 -1.23(-2.92%)
Jan 28, 2009 41.25 42.77 40.86 41.97 1,124,493 +1.68(+4.17%)
Jan 27, 2009 40.11 40.54 39.30 40.29 1,158,804 +0.26(+0.65%)
Jan 26, 2009 39.87 40.91 38.99 40.03 1,294,018 +0.77(+1.96%)
Jan 23, 2009 38.63 40.09 38.23 39.27 2,062,048 -0.23(-0.58%)
Jan 22, 2009 38.61 40.08 37.77 39.50 2,258,254 +0.39(+1.01%)
Jan 21, 2009 37.49 39.15 36.31 39.10 2,397,611 +1.67(+4.45%)
Jan 20, 2009 39.93 39.93 37.32 37.44 2,079,547 -2.85(-7.07%)
Jan 16, 2009 39.78 40.54 38.91 40.28 0 +1.08(+2.76%)
Jan 15, 2009 38.76 39.75 38.06 39.20 2,365,738 +0.41(+1.05%)
Jan 14, 2009 35.10 38.99 35.10 38.79 4,650,848 +2.38(+6.52%)
Jan 13, 2009 36.74 36.95 35.87 36.42 1,347,163 +0.19(+0.52%)
Jan 12, 2009 36.88 36.97 35.88 36.23 1,611,277 -1.09(-2.92%)
Jan 09, 2009 39.22 39.22 37.18 37.32 1,585,304 -1.87(-4.78%)
Jan 08, 2009 39.47 39.47 38.14 39.19 1,951,498 -0.60(-1.51%)
Jan 07, 2009 40.54 40.54 39.28 39.80 1,362,907 -1.66(-4.02%)
Jan 06, 2009 40.91 41.61 40.32 41.46 1,757,132 +0.55(+1.35%)
Jan 05, 2009 40.13 40.91 39.90 40.91 1,472,260 +0.09(+0.23%)
Jan 02, 2009 39.83 40.95 38.89 40.82 1,577,162 +1.51(+3.83%)
Jan 01, 2009 38.76 39.49 38.41 39.31 0 +0.00(+0.00%)
Dec 31, 2008 38.76 39.49 38.41 39.31 1,234,332 +0.66(+1.71%)
Dec 30, 2008 38.61 38.93 37.54 38.65 1,614,644 +0.42(+1.11%)
Dec 29, 2008 39.14 39.29 37.77 38.23 1,050,056 -0.85(-2.19%)
Dec 26, 2008 38.35 39.18 38.34 39.08 674,928 +0.99(+2.60%)
Dec 24, 2008 37.48 38.33 37.48 38.09 562,335 +0.27(+0.72%)
Dec 23, 2008 38.81 39.41 37.41 37.82 1,294,885 -0.67(-1.73%)
Dec 22, 2008 40.19 40.31 37.62 38.48 1,800,406 -1.44(-3.60%)
Dec 19, 2008 40.67 41.48 39.51 39.92 1,868,710 -0.52(-1.28%)
Dec 18, 2008 40.99 41.34 39.67 40.44 1,395,097 +0.01(+0.04%)
Dec 17, 2008 39.15 41.32 38.87 40.42 1,439,809 +0.66(+1.66%)
Dec 16, 2008 37.57 39.81 36.67 39.76 1,347,196 +3.16(+8.63%)
Dec 15, 2008 38.61 38.61 35.96 36.60 1,952,858 -1.48(-3.88%)
Dec 12, 2008 36.06 38.29 36.06 38.08 1,863,348 +0.89(+2.39%)
Dec 11, 2008 38.75 38.76 36.69 37.19 1,642,596 -1.87(-4.78%)
Dec 10, 2008 39.13 39.41 38.10 39.06 1,195,340 +0.40(+1.04%)
Dec 09, 2008 39.96 40.72 38.37 38.66 917,971 -1.73(-4.28%)
Dec 08, 2008 39.97 41.17 39.37 40.39 1,885,197 +1.10(+2.80%)
Dec 05, 2008 37.23 39.45 35.77 39.29 1,484,732 +1.07(+2.80%)
Dec 04, 2008 37.16 39.47 36.98 38.22 2,040,963 +0.61(+1.62%)
Dec 03, 2008 35.68 37.76 34.38 37.61 1,401,482 +2.34(+6.63%)
Dec 02, 2008 34.50 35.61 33.75 35.27 1,539,279 +1.28(+3.78%)
Dec 01, 2008 36.93 36.93 33.98 33.98 1,695,207 -3.55(-9.45%)
Nov 28, 2008 36.60 37.53 35.89 37.53 708,597 +0.70(+1.89%)
Nov 26, 2008 34.31 37.39 33.89 36.83 1,677,846 +2.00(+5.75%)
Nov 25, 2008 33.82 35.17 33.13 34.83 2,577,630 +1.70(+5.13%)
Nov 24, 2008 31.18 33.83 30.35 33.13 1,574,319 +2.41(+7.85%)
Nov 21, 2008 29.13 30.77 28.20 30.72 1,836,421 +2.04(+7.11%)
Nov 20, 2008 28.63 30.95 27.43 28.68 3,208,378 +0.06(+0.20%)
Nov 19, 2008 31.66 32.40 28.31 28.62 2,425,377 -3.21(-10.08%)
Nov 18, 2008 32.31 32.64 30.64 31.83 2,053,628 -0.83(-2.55%)
Nov 17, 2008 33.75 34.00 32.66 32.66 970,323 -1.21(-3.58%)
Nov 14, 2008 35.36 35.67 33.47 33.88 0 -2.00(-5.58%)
Nov 13, 2008 34.25 35.88 31.78 35.88 2,117,546 +2.18(+6.47%)
Nov 12, 2008 34.76 34.89 33.51 33.70 1,472,544 -1.53(-4.34%)
Nov 11, 2008 36.05 36.41 34.64 35.23 1,360,618 -1.33(-3.63%)
Nov 10, 2008 37.84 37.86 35.71 36.55 1,253,439 -0.51(-1.37%)
Nov 07, 2008 37.16 38.05 36.11 37.06 1,243,368 +0.12(+0.33%)
Nov 06, 2008 38.71 39.17 36.72 36.94 977,862 -2.26(-5.77%)
Nov 05, 2008 40.61 41.26 39.09 39.20 976,966 -1.79(-4.38%)
Nov 04, 2008 39.20 41.00 38.76 41.00 1,103,486 +1.71(+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.