Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 46.49 46.70 46.47 46.56 0 -0.54(-1.15%)
Feb 26, 2009 45.55 47.10 45.55 47.10 2,350 +1.58(+3.47%)
Feb 25, 2009 44.47 45.52 44.45 45.52 3,450 +1.49(+3.38%)
Feb 24, 2009 44.03 44.03 44.03 44.03 200 +0.03(+0.07%)
Feb 23, 2009 44.63 44.63 43.88 44.00 5,723 -0.08(-0.18%)
Feb 20, 2009 44.08 44.48 44.08 44.08 5,792 -0.52(-1.17%)
Feb 19, 2009 45.02 45.28 44.60 44.60 7,010 +0.71(+1.62%)
Feb 18, 2009 46.18 46.18 43.83 43.89 5,495 -1.16(-2.57%)
Feb 17, 2009 45.06 45.24 44.35 45.05 4,419 -1.10(-2.38%)
Feb 13, 2009 45.93 46.15 45.78 46.15 6,910 +0.56(+1.23%)
Feb 12, 2009 44.65 45.59 44.54 45.59 4,048 -0.11(-0.24%)
Feb 11, 2009 45.80 45.90 45.70 45.70 1,405 -0.15(-0.33%)
Feb 10, 2009 45.54 45.85 45.54 45.85 2,771 -0.32(-0.69%)
Feb 09, 2009 45.80 46.25 45.80 46.17 11,820 +0.37(+0.81%)
Feb 06, 2009 45.76 45.81 45.20 45.80 2,375 +0.64(+1.42%)
Feb 05, 2009 43.22 45.22 43.22 45.16 6,320 +1.65(+3.78%)
Feb 04, 2009 43.63 43.64 43.51 43.51 977 -0.61(-1.37%)
Feb 03, 2009 44.54 44.54 44.12 44.12 12,342 -0.40(-0.89%)
Feb 02, 2009 43.92 44.52 43.56 44.52 2,490 +0.80(+1.83%)
Jan 30, 2009 44.39 44.39 43.72 43.72 0 -0.14(-0.32%)
Jan 29, 2009 43.51 43.90 43.42 43.86 2,000 -0.95(-2.12%)
Jan 28, 2009 42.70 44.99 42.70 44.81 6,030 +0.77(+1.75%)
Jan 27, 2009 44.12 44.85 44.04 44.04 4,300 -1.16(-2.57%)
Jan 26, 2009 46.38 46.38 44.79 45.20 6,350 +0.94(+2.12%)
Jan 23, 2009 43.50 44.41 43.42 44.26 8,390 +1.45(+3.39%)
Jan 22, 2009 43.00 43.00 42.80 42.81 713 -0.68(-1.56%)
Jan 21, 2009 43.48 43.49 43.48 43.49 800 +0.69(+1.61%)
Jan 20, 2009 42.54 42.83 42.51 42.80 4,500 +0.41(+0.96%)
Jan 16, 2009 42.75 42.86 42.20 42.39 3,625 +1.14(+2.77%)
Jan 15, 2009 40.81 41.37 40.81 41.25 1,400 +1.44(+3.62%)
Jan 14, 2009 39.47 39.81 39.47 39.81 2,200 -0.55(-1.36%)
Jan 13, 2009 40.36 40.36 40.36 40.36 0 +0.00(+0.00%)
Jan 12, 2009 40.50 40.50 40.33 40.36 1,424 -1.05(-2.54%)
Jan 09, 2009 42.20 42.20 41.41 41.41 1,023 -0.74(-1.76%)
Jan 08, 2009 41.79 42.18 41.79 42.15 3,000 -0.49(-1.15%)
Jan 07, 2009 42.64 42.64 42.64 42.64 0 +0.00(+0.00%)
Jan 06, 2009 42.29 42.73 42.29 42.64 2,767 +0.51(+1.21%)
Jan 05, 2009 40.85 42.13 40.85 42.13 946 +1.17(+2.86%)
Jan 02, 2009 40.96 40.96 40.96 40.96 0 +0.38(+0.94%)
Jan 01, 2009 41.02 41.02 40.58 40.58 0 +0.00(+0.00%)
Dec 31, 2008 41.02 41.02 40.58 40.58 599 +1.47(+3.76%)
Dec 30, 2008 39.11 39.11 39.11 39.11 200 +0.54(+1.40%)
Dec 29, 2008 38.60 38.60 38.57 38.57 1,047 +0.98(+2.61%)
Dec 23, 2008 37.59 37.59 37.59 37.59 0 +0.00(+0.00%)
Dec 22, 2008 37.54 37.59 37.54 37.59 700 -0.67(-1.75%)
Dec 19, 2008 38.97 38.97 37.85 38.26 3,550 -2.42(-5.95%)
Dec 18, 2008 40.68 40.68 40.68 40.68 165 +0.48(+1.19%)
Dec 17, 2008 40.20 40.20 40.20 40.20 200 -0.21(-0.52%)
Dec 16, 2008 40.78 40.78 40.41 40.41 1,554 -0.27(-0.66%)
Dec 13, 2008 40.68 40.68 40.68 0 +0.00(+0.00%)
Dec 12, 2008 40.68 40.68 40.68 40.68 2,500 -0.41(-1.00%)
Dec 11, 2008 41.09 41.09 41.09 41.09 1,000 +1.34(+3.37%)
Dec 10, 2008 39.56 40.51 39.40 39.75 4,750 +0.68(+1.74%)
Dec 09, 2008 38.75 39.14 38.75 39.07 1,400 -0.09(-0.23%)
Dec 08, 2008 38.55 39.16 38.55 39.16 2,500 +2.16(+5.84%)
Dec 05, 2008 37.18 37.18 37.00 37.00 300 -0.65(-1.73%)
Dec 04, 2008 37.65 37.65 37.65 37.65 500 -1.48(-3.78%)
Dec 03, 2008 39.13 39.13 39.13 39.13 100 -1.23(-3.05%)
Dec 02, 2008 40.45 40.45 40.36 40.36 850 +0.10(+0.25%)
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.