Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 38.70 38.70 35.14 35.31 0 -3.12(-8.12%)
Jan 29, 2009 37.00 39.92 36.55 38.43 2,318,302 +1.13(+3.03%)
Jan 28, 2009 37.62 37.99 37.04 37.30 1,193,098 +0.41(+1.11%)
Jan 27, 2009 37.71 38.16 36.52 36.89 1,425,420 -0.46(-1.23%)
Jan 26, 2009 37.74 38.77 37.04 37.35 1,345,738 -0.22(-0.59%)
Jan 24, 2009 36.66 37.93 36.66 37.57 0 +0.00(+0.00%)
Jan 23, 2009 36.66 37.93 36.66 37.57 0 -0.42(-1.11%)
Jan 22, 2009 37.46 38.56 36.85 37.99 1,101,091 -0.37(-0.96%)
Jan 21, 2009 37.97 38.36 36.04 38.36 1,109,006 +1.33(+3.59%)
Jan 20, 2009 38.45 39.31 36.95 37.03 961,977 -2.02(-5.17%)
Jan 16, 2009 40.72 41.09 38.13 39.05 0 -1.20(-2.98%)
Jan 15, 2009 38.82 40.50 37.86 40.25 1,198,628 +1.57(+4.06%)
Jan 14, 2009 39.31 39.53 38.01 38.68 1,532,424 -1.14(-2.86%)
Jan 13, 2009 37.70 40.30 37.10 39.82 1,874,987 +1.82(+4.79%)
Jan 12, 2009 38.10 38.83 37.42 38.00 1,647,631 -0.50(-1.30%)
Jan 10, 2009 37.81 38.95 35.20 38.50 0 +0.00(+0.00%)
Jan 09, 2009 37.81 38.95 35.20 38.50 2,409,891 +0.33(+0.86%)
Jan 08, 2009 38.16 38.50 37.43 38.17 1,270,670 -0.13(-0.34%)
Jan 07, 2009 39.77 39.77 37.90 38.30 1,298,312 -2.05(-5.08%)
Jan 06, 2009 40.02 40.71 39.02 40.35 1,375,597 +0.99(+2.52%)
Jan 05, 2009 40.28 40.50 38.50 39.36 1,164,212 -1.29(-3.17%)
Jan 02, 2009 39.20 40.82 37.93 40.65 0 +1.66(+4.26%)
Jan 01, 2009 39.66 40.34 38.50 38.99 0 +0.00(+0.00%)
Dec 31, 2008 39.66 40.34 38.50 38.99 1,073,580 -0.69(-1.74%)
Dec 30, 2008 37.88 40.14 37.40 39.68 1,280,717 +2.00(+5.31%)
Dec 29, 2008 36.72 37.99 36.07 37.68 797,108 +0.96(+2.61%)
Dec 26, 2008 36.15 36.75 35.58 36.72 0 +0.81(+2.26%)
Dec 24, 2008 36.36 36.41 35.11 35.91 297,722 -0.12(-0.33%)
Dec 23, 2008 36.04 37.58 35.52 36.03 780,549 +0.29(+0.81%)
Dec 22, 2008 35.76 35.89 34.61 35.74 813,611 +0.08(+0.22%)
Dec 20, 2008 36.94 38.08 35.46 35.66 0 +0.00(+0.00%)
Dec 19, 2008 36.94 38.08 35.46 35.66 1,272,499 -1.14(-3.10%)
Dec 18, 2008 38.15 38.42 36.29 36.80 786,861 -0.95(-2.52%)
Dec 17, 2008 37.12 38.49 36.86 37.75 814,941 -0.08(-0.21%)
Dec 16, 2008 34.91 37.89 34.91 37.83 780,787 +3.23(+9.34%)
Dec 15, 2008 35.25 35.84 33.92 34.60 649,174 -0.19(-0.55%)
Dec 13, 2008 32.89 35.20 31.90 34.79 0 +0.00(+0.00%)
Dec 12, 2008 32.89 35.20 31.90 34.79 0 +1.42(+4.26%)
Dec 11, 2008 35.98 36.60 32.98 33.37 766,963 -2.70(-7.49%)
Dec 10, 2008 35.10 36.50 34.79 36.07 963,642 +1.30(+3.74%)
Dec 09, 2008 36.50 37.67 34.06 34.77 960,902 -2.20(-5.95%)
Dec 08, 2008 35.30 37.75 34.88 36.97 1,177,592 +2.64(+7.69%)
Dec 06, 2008 31.78 34.38 30.40 34.33 0 +0.00(+0.00%)
Dec 05, 2008 31.78 34.38 30.40 34.33 0 +2.00(+6.19%)
Dec 04, 2008 32.37 34.12 31.49 32.33 1,107,874 -0.64(-1.94%)
Dec 03, 2008 31.90 33.40 30.57 32.97 915,573 +0.59(+1.82%)
Dec 02, 2008 31.17 33.37 30.68 32.38 994,204 +2.08(+6.86%)
Dec 01, 2008 35.01 35.01 30.24 30.30 1,240,650 -5.45(-15.24%)
Nov 28, 2008 34.93 35.75 34.36 35.75 327,738 +0.63(+1.79%)
Nov 26, 2008 33.16 35.41 32.13 35.12 785,926 +1.54(+4.59%)
Nov 25, 2008 32.23 34.06 31.57 33.58 1,187,471 +1.88(+5.93%)
Nov 24, 2008 32.02 32.90 30.58 31.70 1,366,793 +0.81(+2.62%)
Nov 21, 2008 28.19 30.90 27.45 30.89 1,481,776 +3.44(+12.53%)
Nov 20, 2008 31.00 32.08 27.40 27.45 1,260,746 -4.44(-13.92%)
Nov 19, 2008 34.40 35.48 31.87 31.89 1,003,672 -2.35(-6.86%)
Nov 18, 2008 35.00 35.36 32.47 34.24 579,360 -0.61(-1.75%)
Nov 17, 2008 34.22 36.36 34.00 34.85 728,158 +0.26(+0.75%)
Nov 14, 2008 36.20 37.07 34.48 34.59 0 -2.39(-6.46%)
Nov 13, 2008 33.20 36.98 31.60 36.98 893,459 +3.99(+12.09%)
Nov 12, 2008 35.00 35.59 32.99 32.99 756,396 -2.91(-8.11%)
Nov 11, 2008 37.64 37.69 35.04 35.90 725,919 -2.31(-6.05%)
Nov 10, 2008 40.07 40.47 37.16 38.21 526,419 -0.71(-1.82%)
Nov 07, 2008 36.73 39.84 36.73 38.92 0 +2.49(+6.84%)
Nov 06, 2008 38.50 39.02 36.36 36.43 962,807 -2.08(-5.40%)
Nov 05, 2008 39.06 40.47 38.50 38.51 896,149 -1.00(-2.53%)
Nov 04, 2008 39.58 40.74 38.50 39.51 756,053 +0.97(+2.52%)
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.