Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 33.39 34.21 33.32 33.43 25,020,300 -0.23(-0.68%)
Feb 26, 2009 34.26 35.37 33.57 33.66 24,745,778 -0.27(-0.80%)
Feb 25, 2009 34.09 34.73 33.11 33.93 21,050,598 -0.56(-1.62%)
Feb 24, 2009 33.17 34.71 33.06 34.49 25,690,316 +1.71(+5.22%)
Feb 23, 2009 33.83 34.25 32.67 32.78 20,273,660 -1.29(-3.79%)
Feb 20, 2009 33.51 34.56 33.43 34.07 22,740,848 +0.23(+0.68%)
Feb 19, 2009 34.70 35.09 33.78 33.84 20,365,064 -0.48(-1.40%)
Feb 18, 2009 35.00 35.18 34.00 34.32 23,205,384 -0.40(-1.15%)
Feb 17, 2009 35.20 35.54 34.10 34.72 22,286,770 -0.96(-2.69%)
Feb 13, 2009 35.35 36.37 35.35 35.68 18,239,908 +0.14(+0.39%)
Feb 12, 2009 34.67 35.80 34.13 35.54 26,074,988 +0.93(+2.69%)
Feb 11, 2009 34.79 35.56 33.92 34.61 21,462,996 -0.41(-1.17%)
Feb 10, 2009 36.26 36.65 34.69 35.02 24,622,946 -1.63(-4.45%)
Feb 09, 2009 36.24 36.90 36.00 36.65 16,853,520 +0.33(+0.91%)
Feb 06, 2009 35.26 36.63 34.62 36.32 27,404,518 +1.28(+3.65%)
Feb 05, 2009 33.57 35.43 33.06 35.04 30,421,920 +1.21(+3.58%)
Feb 04, 2009 34.30 34.95 33.68 33.83 20,389,656 -0.39(-1.14%)
Feb 03, 2009 34.66 35.06 33.37 34.22 32,477,892 -1.07(-3.03%)
Feb 02, 2009 34.16 35.59 33.82 35.29 18,521,626 +0.74(+2.14%)
Jan 30, 2009 34.84 35.06 34.33 34.55 20,792,440 -0.58(-1.65%)
Jan 29, 2009 34.40 35.18 33.77 35.13 40,279,936 -1.69(-4.59%)
Jan 28, 2009 36.08 37.07 36.00 36.82 30,825,916 +1.19(+3.34%)
Jan 27, 2009 36.68 36.82 35.23 35.63 24,662,766 -0.95(-2.60%)
Jan 26, 2009 36.26 37.02 35.86 36.58 22,296,060 +0.01(+0.03%)
Jan 23, 2009 35.50 37.21 35.44 36.57 24,189,840 +0.51(+1.41%)
Jan 22, 2009 34.60 36.78 34.60 36.06 27,807,126 +0.19(+0.53%)
Jan 21, 2009 34.84 35.87 34.67 35.87 20,421,774 +1.73(+5.07%)
Jan 20, 2009 35.71 36.10 34.09 34.14 21,074,098 -1.88(-5.22%)
Jan 16, 2009 35.35 36.38 34.91 36.02 29,299,386 +1.22(+3.51%)
Jan 15, 2009 33.53 35.18 33.29 34.80 22,940,060 +1.04(+3.08%)
Jan 14, 2009 34.28 34.87 33.59 33.76 15,782,827 -1.38(-3.93%)
Jan 13, 2009 34.96 35.80 34.51 35.14 16,203,507 +0.28(+0.80%)
Jan 12, 2009 34.99 35.52 34.33 34.86 13,900,639 -0.14(-0.40%)
Jan 09, 2009 35.55 35.91 33.51 35.00 15,969,935 -0.28(-0.79%)
Jan 08, 2009 35.37 35.59 34.49 35.28 16,352,210 -0.27(-0.76%)
Jan 07, 2009 36.50 36.68 35.12 35.55 16,718,842 -1.60(-4.31%)
Jan 06, 2009 36.90 37.71 36.35 37.15 16,507,703 +0.70(+1.92%)
Jan 05, 2009 36.60 36.90 36.05 36.45 16,601,551 -0.60(-1.62%)
Jan 02, 2009 35.65 37.13 35.35 37.05 14,757,157 +1.22(+3.40%)
Dec 31, 2008 34.99 36.30 34.91 35.83 15,051,759 +0.89(+2.55%)
Dec 30, 2008 34.20 35.10 34.00 34.94 12,049,854 +0.84(+2.46%)
Dec 29, 2008 34.43 34.86 33.64 34.10 13,043,251 -0.33(-0.96%)
Dec 26, 2008 33.88 34.57 33.88 34.43 8,277,634 +0.27(+0.79%)
Dec 24, 2008 34.06 34.59 33.77 34.16 5,427,068 -0.02(-0.06%)
Dec 23, 2008 34.50 34.95 34.00 34.18 14,039,068 -0.63(-1.81%)
Dec 22, 2008 34.91 34.99 33.82 34.81 16,026,390 -0.22(-0.63%)
Dec 19, 2008 34.45 35.10 34.28 35.03 23,568,444 +0.91(+2.67%)
Dec 18, 2008 34.87 34.96 33.84 34.12 17,718,534 -0.98(-2.79%)
Dec 17, 2008 35.66 36.25 34.75 35.10 20,038,038 -0.96(-2.66%)
Dec 16, 2008 34.07 36.38 34.04 36.06 27,979,808 +2.25(+6.65%)
Dec 15, 2008 33.90 34.40 32.87 33.81 18,018,156 -0.11(-0.32%)
Dec 12, 2008 31.78 34.29 31.69 33.92 19,727,698 +1.33(+4.08%)
Dec 11, 2008 33.96 34.49 32.39 32.59 19,825,626 -1.88(-5.45%)
Dec 10, 2008 34.11 34.95 33.60 34.47 20,765,356 +0.99(+2.96%)
Dec 09, 2008 32.92 34.36 32.42 33.48 20,545,676 -0.05(-0.15%)
Dec 08, 2008 32.31 34.11 32.17 33.53 29,331,548 +1.63(+5.11%)
Dec 05, 2008 29.99 32.00 29.34 31.90 27,008,056 +1.82(+6.05%)
Dec 04, 2008 29.98 31.17 29.60 30.08 21,984,876 -0.22(-0.73%)
Dec 03, 2008 29.55 30.57 29.51 30.30 25,503,356 -0.24(-0.79%)
Dec 02, 2008 30.79 31.24 29.89 30.54 20,637,492 +0.58(+1.94%)
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.