Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.48 20.49 20.16 20.46 0 -0.11(-0.53%)
Jan 29, 2009 20.82 21.08 20.49 20.57 1,612,631 -0.47(-2.23%)
Jan 28, 2009 21.11 21.26 20.85 21.04 1,372,164 +0.27(+1.30%)
Jan 27, 2009 20.77 20.78 20.35 20.77 1,491,534 +0.15(+0.73%)
Jan 26, 2009 20.48 20.86 20.46 20.62 1,299,336 +0.34(+1.68%)
Jan 23, 2009 19.57 20.44 19.57 20.28 1,511,414 +0.43(+2.17%)
Jan 22, 2009 19.56 20.06 19.55 19.85 1,334,127 -0.15(-0.75%)
Jan 21, 2009 19.66 20.01 19.43 20.00 1,513,951 +0.26(+1.32%)
Jan 20, 2009 19.99 19.99 19.44 19.74 1,826,335 -0.13(-0.65%)
Jan 16, 2009 19.93 19.98 19.22 19.87 1,874,132 +0.51(+2.63%)
Jan 15, 2009 19.83 19.83 19.10 19.36 2,504,535 -0.15(-0.77%)
Jan 14, 2009 20.27 20.37 19.39 19.51 1,656,795 -0.70(-3.46%)
Jan 13, 2009 20.05 20.44 19.95 20.21 893,811 +0.00(+0.00%)
Jan 12, 2009 20.39 20.59 20.13 20.21 1,097,602 -0.22(-1.08%)
Jan 09, 2009 20.78 20.78 20.38 20.43 934,003 -0.51(-2.44%)
Jan 08, 2009 20.34 20.94 20.16 20.94 1,144,882 +0.63(+3.10%)
Jan 07, 2009 20.15 20.57 20.02 20.31 1,006,429 -0.06(-0.29%)
Jan 06, 2009 20.66 20.94 20.28 20.37 1,390,201 +0.02(+0.10%)
Jan 05, 2009 20.57 20.61 19.77 20.35 2,478,190 -0.21(-1.02%)
Jan 02, 2009 20.55 20.85 20.43 20.56 0 +0.07(+0.34%)
Jan 01, 2009 19.72 20.77 19.69 20.49 0 +0.00(+0.00%)
Dec 31, 2008 19.72 20.77 19.69 20.49 2,298,964 +0.71(+3.59%)
Dec 30, 2008 18.99 19.86 18.95 19.78 3,588,807 +0.78(+4.11%)
Dec 29, 2008 18.96 19.31 18.87 19.00 2,765,513 -0.12(-0.63%)
Dec 26, 2008 19.28 19.30 18.93 19.12 575,120 -0.09(-0.47%)
Dec 24, 2008 18.55 19.23 18.55 19.21 586,772 +0.44(+2.34%)
Dec 23, 2008 18.31 18.95 18.31 18.77 3,197,101 +0.44(+2.40%)
Dec 22, 2008 18.67 18.69 18.18 18.33 2,227,547 -0.18(-0.97%)
Dec 19, 2008 18.56 18.60 18.19 18.51 3,053,306 -0.30(-1.59%)
Dec 18, 2008 18.42 18.88 18.42 18.81 6,573,501 +0.48(+2.62%)
Dec 17, 2008 18.00 18.65 17.76 18.33 6,134,413 +0.57(+3.21%)
Dec 16, 2008 17.74 17.88 17.20 17.76 4,027,050 +0.40(+2.30%)
Dec 15, 2008 17.68 17.91 17.20 17.36 2,664,395 +0.30(+1.76%)
Dec 12, 2008 17.75 17.75 16.85 17.06 4,429,274 -0.85(-4.75%)
Dec 11, 2008 18.17 18.82 17.64 17.91 3,611,187 -0.38(-2.08%)
Dec 10, 2008 18.10 18.43 17.95 18.29 1,113,246 +0.48(+2.70%)
Dec 09, 2008 18.50 18.83 17.73 17.81 3,061,519 -1.84(-9.36%)
Dec 08, 2008 18.49 22.48 18.26 19.65 4,835,424 +1.84(+10.33%)
Dec 05, 2008 17.49 17.93 16.97 17.81 3,032,709 -0.12(-0.67%)
Dec 04, 2008 17.50 18.88 17.19 17.93 3,267,997 +0.40(+2.28%)
Dec 03, 2008 17.27 17.60 17.03 17.53 1,501,403 -0.23(-1.30%)
Dec 02, 2008 18.86 18.86 17.15 17.76 2,944,503 -0.72(-3.90%)
Dec 01, 2008 19.52 19.78 18.30 18.48 3,557,468 -1.31(-6.62%)
Nov 28, 2008 20.14 20.40 19.76 19.79 1,420,179 -0.84(-4.07%)
Nov 26, 2008 19.01 21.18 18.59 20.63 22,232,104 -10.65(-34.05%)
Nov 25, 2008 31.25 31.71 30.65 31.28 3,068,700 +0.55(+1.79%)
Nov 24, 2008 29.56 31.03 29.25 30.73 1,551,654 +3.78(+14.03%)
Nov 21, 2008 28.21 28.21 25.00 26.95 2,068,698 -0.60(-2.18%)
Nov 20, 2008 29.00 29.00 27.32 27.55 2,519,938 -1.52(-5.23%)
Nov 19, 2008 30.91 30.97 29.00 29.07 1,538,054 -2.10(-6.74%)
Nov 18, 2008 30.71 31.27 30.56 31.17 1,585,225 +0.66(+2.16%)
Nov 17, 2008 30.22 30.85 29.97 30.51 642,051 +0.29(+0.96%)
Nov 14, 2008 30.78 31.00 30.07 30.22 721,202 -0.66(-2.14%)
Nov 13, 2008 30.62 30.99 29.96 30.88 1,148,905 +0.68(+2.25%)
Nov 12, 2008 31.42 31.42 29.93 30.20 841,772 -1.25(-3.97%)
Nov 11, 2008 31.63 32.09 31.35 31.45 1,016,778 -0.25(-0.79%)
Nov 10, 2008 32.05 32.16 31.16 31.70 592,128 +0.06(+0.19%)
Nov 07, 2008 31.17 32.06 31.08 31.64 630,297 +0.96(+3.13%)
Nov 06, 2008 30.39 30.84 30.22 30.68 544,081 +0.35(+1.15%)
Nov 05, 2008 30.72 31.06 30.22 30.33 428,714 -0.67(-2.16%)
Nov 04, 2008 30.56 31.24 30.47 31.00 462,180 +1.12(+3.75%)
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.