Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.07 12.07 11.34 11.61 0 -0.06(-0.56%)
Jan 29, 2009 11.96 12.31 11.55 11.67 19,209,618 -0.86(-6.86%)
Jan 28, 2009 12.60 13.08 11.96 12.53 40,509,172 +1.46(+13.19%)
Jan 27, 2009 10.28 11.38 9.835 11.07 48,683,716 +1.26(+12.84%)
Jan 26, 2009 12.46 12.54 9.675 9.810 53,529,554 -2.43(-19.89%)
Jan 23, 2009 11.67 14.22 11.52 12.24 71,071,458 +0.79(+6.94%)
Jan 22, 2009 16.11 16.75 11.04 11.45 92,639,836 -6.69(-36.86%)
Jan 21, 2009 17.49 18.30 17.34 18.14 17,356,400 +1.36(+8.11%)
Jan 20, 2009 19.63 19.73 16.75 16.77 17,786,968 -3.12(-15.70%)
Jan 16, 2009 19.80 20.75 19.38 19.90 10,015,742 +0.57(+2.98%)
Jan 15, 2009 19.18 20.04 18.51 19.33 9,701,112 +0.18(+0.91%)
Jan 14, 2009 19.56 19.74 18.82 19.15 9,092,670 -0.93(-4.66%)
Jan 13, 2009 20.50 21.14 19.89 20.08 11,396,634 -0.69(-3.32%)
Jan 12, 2009 21.75 22.00 20.43 20.77 10,121,060 -1.10(-5.01%)
Jan 09, 2009 22.61 22.65 21.66 21.87 7,670,366 -0.70(-3.08%)
Jan 08, 2009 21.92 22.66 21.80 22.57 5,513,992 +0.55(+2.48%)
Jan 07, 2009 22.54 22.68 21.83 22.02 7,218,786 -0.81(-3.53%)
Jan 06, 2009 23.01 23.48 22.54 22.83 6,595,744 -0.00(-0.02%)
Jan 05, 2009 23.00 23.29 22.50 22.83 5,570,012 -0.31(-1.34%)
Jan 02, 2009 23.17 23.36 22.50 23.14 0 +0.22(+0.96%)
Jan 01, 2009 22.75 23.10 22.52 22.92 0 +0.00(+0.00%)
Dec 31, 2008 22.75 23.10 22.52 22.92 5,578,616 +0.12(+0.53%)
Dec 30, 2008 21.89 22.86 21.84 22.80 5,095,044 +1.17(+5.43%)
Dec 29, 2008 21.93 22.09 21.21 21.62 4,348,010 -0.32(-1.46%)
Dec 26, 2008 22.27 22.58 21.73 21.95 2,214,894 -0.10(-0.48%)
Dec 24, 2008 21.95 22.20 21.69 22.05 1,715,514 +0.11(+0.52%)
Dec 23, 2008 22.52 22.77 21.88 21.93 4,285,760 -0.14(-0.63%)
Dec 22, 2008 22.70 23.00 21.77 22.08 6,294,074 -0.60(-2.65%)
Dec 19, 2008 22.61 23.28 22.17 22.67 9,862,440 +0.32(+1.45%)
Dec 18, 2008 22.50 23.88 22.08 22.35 8,310,616 -0.91(-3.91%)
Dec 17, 2008 22.59 23.94 22.59 23.26 8,930,560 +0.18(+0.80%)
Dec 16, 2008 20.93 23.12 20.30 23.08 11,763,468 +2.55(+12.40%)
Dec 15, 2008 20.76 21.16 20.42 20.53 9,029,854 -0.19(-0.92%)
Dec 12, 2008 20.67 20.90 19.91 20.72 0 -0.34(-1.61%)
Dec 11, 2008 21.23 22.09 20.98 21.06 9,548,872 -0.58(-2.68%)
Dec 10, 2008 22.00 22.26 21.27 21.64 7,461,292 -0.14(-0.64%)
Dec 09, 2008 21.76 22.49 21.54 21.78 10,142,676 -0.29(-1.31%)
Dec 08, 2008 22.78 23.18 21.73 22.07 11,887,096 -0.11(-0.50%)
Dec 05, 2008 20.67 22.26 20.62 22.18 0 +1.29(+6.20%)
Dec 04, 2008 21.27 22.17 20.61 20.89 9,835,284 -0.91(-4.20%)
Dec 03, 2008 20.74 21.96 20.33 21.80 11,531,186 +0.40(+1.89%)
Dec 02, 2008 21.20 22.14 20.70 21.39 11,648,900 +0.73(+3.56%)
Dec 01, 2008 22.39 22.50 20.32 20.66 12,724,336 -2.49(-10.76%)
Nov 28, 2008 22.35 23.45 22.35 23.15 5,140,064 +0.82(+3.65%)
Nov 26, 2008 21.42 22.62 20.57 22.33 10,391,302 +1.05(+4.93%)
Nov 25, 2008 19.67 21.60 19.01 21.29 15,678,254 +1.71(+8.74%)
Nov 24, 2008 17.57 19.72 17.23 19.58 13,729,718 +2.72(+16.14%)
Nov 21, 2008 15.74 16.93 15.29 16.86 14,708,740 +1.67(+10.96%)
Nov 20, 2008 17.67 17.86 14.84 15.19 17,694,984 -2.76(-15.40%)
Nov 19, 2008 19.60 20.04 17.79 17.95 10,992,922 -1.85(-9.36%)
Nov 18, 2008 19.39 20.00 18.63 19.81 9,410,000 +0.47(+2.43%)
Nov 17, 2008 20.72 20.86 19.20 19.34 6,890,914 -1.55(-7.40%)
Nov 14, 2008 21.71 22.99 20.75 20.89 0 -1.33(-6.01%)
Nov 13, 2008 20.48 22.37 19.16 22.22 11,617,180 +1.94(+9.57%)
Nov 12, 2008 21.71 21.92 20.04 20.28 8,513,428 -1.79(-8.09%)
Nov 11, 2008 22.67 23.01 21.77 22.07 8,062,516 -1.07(-4.65%)
Nov 10, 2008 23.48 23.80 22.75 23.14 6,696,490 -0.01(-0.02%)
Nov 07, 2008 22.33 23.47 22.00 23.14 6,649,536 +0.98(+4.44%)
Nov 06, 2008 22.50 23.11 21.80 22.16 9,197,956 -0.58(-2.53%)
Nov 05, 2008 23.91 24.68 22.59 22.74 8,176,532 -1.52(-6.29%)
Nov 04, 2008 22.20 24.46 21.61 24.26 11,998,904 +2.32(+10.57%)
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.