Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.17 23.34 22.45 22.57 0 -0.57(-2.46%)
Jan 29, 2009 22.95 23.36 22.83 23.14 1,162,643 -0.20(-0.86%)
Jan 28, 2009 23.16 23.50 23.05 23.34 1,182,796 +0.34(+1.48%)
Jan 27, 2009 22.86 23.51 22.42 23.00 1,220,318 -0.10(-0.43%)
Jan 26, 2009 23.21 23.59 22.81 23.10 945,605 -0.02(-0.09%)
Jan 23, 2009 22.58 23.48 22.40 23.12 1,187,446 +0.06(+0.26%)
Jan 22, 2009 22.71 23.49 22.56 23.06 1,415,586 -0.04(-0.17%)
Jan 21, 2009 22.32 23.12 22.10 23.10 1,293,695 +1.00(+4.52%)
Jan 20, 2009 23.14 23.33 22.05 22.10 1,689,968 -1.24(-5.31%)
Jan 16, 2009 23.23 23.44 22.73 23.34 1,324,459 +0.24(+1.04%)
Jan 15, 2009 22.25 23.39 22.07 23.10 1,650,503 +0.79(+3.54%)
Jan 14, 2009 22.53 22.98 22.15 22.31 996,152 -0.90(-3.88%)
Jan 13, 2009 23.29 23.56 22.82 23.21 1,617,389 +0.03(+0.13%)
Jan 12, 2009 23.40 23.72 22.99 23.18 908,790 -0.43(-1.82%)
Jan 09, 2009 24.11 24.74 23.52 23.61 1,274,354 -0.72(-2.96%)
Jan 08, 2009 23.44 24.94 23.44 24.33 3,326,261 -1.34(-5.22%)
Jan 07, 2009 25.90 26.27 25.59 25.67 1,537,364 -0.36(-1.38%)
Jan 06, 2009 25.26 26.27 25.17 26.03 2,333,383 +1.10(+4.41%)
Jan 05, 2009 24.59 25.07 24.17 24.93 1,863,120 +0.30(+1.22%)
Jan 02, 2009 24.06 24.80 23.77 24.63 0 +0.95(+4.01%)
Jan 01, 2009 23.69 24.16 23.58 23.68 0 +0.00(+0.00%)
Dec 31, 2008 23.69 24.16 23.58 23.68 1,646,235 -0.02(-0.08%)
Dec 30, 2008 23.80 23.80 23.07 23.70 1,749,056 +0.20(+0.85%)
Dec 29, 2008 24.01 24.23 23.27 23.50 1,466,637 -0.75(-3.09%)
Dec 26, 2008 24.19 24.41 23.92 24.25 363,886 -0.02(-0.08%)
Dec 24, 2008 24.19 24.49 24.00 24.27 417,608 +0.07(+0.29%)
Dec 23, 2008 25.10 25.11 24.16 24.20 765,204 -0.66(-2.65%)
Dec 22, 2008 25.21 25.27 24.39 24.86 903,936 -0.38(-1.51%)
Dec 19, 2008 25.55 26.08 25.15 25.24 1,505,285 -0.13(-0.51%)
Dec 18, 2008 26.09 26.16 25.16 25.37 650,307 -0.62(-2.39%)
Dec 17, 2008 25.75 26.25 25.53 25.99 789,080 -0.13(-0.50%)
Dec 16, 2008 25.65 26.16 25.06 26.12 1,206,561 +1.09(+4.35%)
Dec 15, 2008 25.12 25.39 24.67 25.03 976,203 -0.01(-0.04%)
Dec 12, 2008 24.19 25.43 24.11 25.04 0 +0.20(+0.81%)
Dec 11, 2008 26.07 26.39 24.54 24.84 1,108,211 -1.28(-4.90%)
Dec 10, 2008 25.63 26.41 25.48 26.12 1,095,071 +0.71(+2.79%)
Dec 09, 2008 25.70 26.31 25.32 25.41 902,944 -0.52(-2.01%)
Dec 08, 2008 26.66 26.92 25.55 25.93 1,361,183 -0.17(-0.65%)
Dec 05, 2008 24.91 26.10 23.65 26.10 1,283,957 +0.88(+3.49%)
Dec 04, 2008 25.66 25.96 24.74 25.22 998,468 -0.78(-3.00%)
Dec 03, 2008 25.05 26.08 24.77 26.00 1,336,476 +0.34(+1.33%)
Dec 02, 2008 24.89 25.75 24.42 25.66 1,191,634 +1.20(+4.91%)
Dec 01, 2008 26.39 26.67 24.46 24.46 1,376,390 -2.56(-9.47%)
Nov 28, 2008 26.70 27.02 26.24 27.02 505,264 +0.43(+1.62%)
Nov 26, 2008 25.59 26.69 25.18 26.59 865,517 +0.58(+2.23%)
Nov 25, 2008 26.29 26.57 24.84 26.01 1,184,756 +0.21(+0.81%)
Nov 24, 2008 24.83 26.28 24.41 25.80 1,546,022 +1.36(+5.56%)
Nov 21, 2008 22.81 24.46 22.46 24.44 1,696,439 +2.04(+9.11%)
Nov 20, 2008 22.53 24.32 22.18 22.40 2,081,188 +0.04(+0.18%)
Nov 19, 2008 23.68 24.20 22.36 22.36 923,158 -1.34(-5.65%)
Nov 18, 2008 23.73 24.05 22.99 23.70 929,777 -0.09(-0.38%)
Nov 17, 2008 23.92 24.58 23.69 23.79 983,933 -0.39(-1.61%)
Nov 14, 2008 24.73 25.25 23.97 24.18 0 -1.11(-4.39%)
Nov 13, 2008 23.06 25.29 22.71 25.29 1,492,467 +2.37(+10.34%)
Nov 12, 2008 23.35 23.59 22.72 22.92 928,778 -0.94(-3.94%)
Nov 11, 2008 23.62 24.28 23.33 23.86 1,041,155 -0.02(-0.08%)
Nov 10, 2008 24.48 24.71 23.29 23.88 899,786 -0.18(-0.75%)
Nov 07, 2008 23.42 24.11 23.11 24.06 1,048,979 +0.81(+3.48%)
Nov 06, 2008 24.14 24.66 23.05 23.25 1,244,285 -0.99(-4.08%)
Nov 05, 2008 24.90 25.50 24.18 24.24 885,061 -1.14(-4.49%)
Nov 04, 2008 25.41 25.86 25.03 25.38 1,207,101 +0.50(+2.01%)
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.