Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.10 21.10 20.25 20.45 0 -0.38(-1.82%)
Jan 29, 2009 21.38 21.75 20.81 20.83 3,063,785 -0.70(-3.25%)
Jan 28, 2009 21.25 21.74 20.92 21.53 3,593,328 +0.87(+4.21%)
Jan 27, 2009 19.99 20.96 19.99 20.66 3,839,673 +0.53(+2.63%)
Jan 26, 2009 19.67 20.33 19.50 20.13 5,435,257 +0.59(+3.02%)
Jan 23, 2009 20.43 20.44 19.24 19.54 5,967,707 -1.26(-6.06%)
Jan 22, 2009 20.47 21.02 20.33 20.80 3,642,774 -0.07(-0.34%)
Jan 21, 2009 19.95 20.94 19.90 20.87 5,078,013 +0.99(+4.98%)
Jan 20, 2009 19.95 20.33 19.76 19.88 7,013,235 -0.37(-1.83%)
Jan 16, 2009 21.49 21.49 19.51 20.25 11,105,261 -1.69(-7.70%)
Jan 15, 2009 21.19 22.07 20.99 21.94 6,223,566 +0.78(+3.69%)
Jan 14, 2009 21.50 21.57 20.50 21.16 5,939,532 -0.72(-3.29%)
Jan 13, 2009 22.25 22.76 21.63 21.88 6,626,427 -0.46(-2.06%)
Jan 12, 2009 22.83 23.09 22.06 22.34 6,418,282 -0.66(-2.87%)
Jan 09, 2009 23.23 23.73 22.26 23.00 6,846,109 -0.10(-0.43%)
Jan 08, 2009 24.06 24.14 22.72 23.10 6,934,029 -1.11(-4.58%)
Jan 07, 2009 24.79 25.14 24.08 24.21 4,821,476 -0.74(-2.97%)
Jan 06, 2009 25.03 25.30 24.38 24.95 3,457,636 +0.14(+0.56%)
Jan 05, 2009 25.00 25.13 24.58 24.81 2,520,496 -0.29(-1.16%)
Jan 02, 2009 23.92 25.23 23.92 25.10 0 +1.07(+4.45%)
Jan 01, 2009 23.27 24.14 23.27 24.03 0 +0.00(+0.00%)
Dec 31, 2008 23.27 24.14 23.27 24.03 2,484,808 +0.60(+2.56%)
Dec 30, 2008 22.80 23.44 22.78 23.43 2,014,276 +0.93(+4.13%)
Dec 29, 2008 22.64 22.64 22.15 22.50 2,112,322 -0.18(-0.79%)
Dec 26, 2008 22.67 22.93 22.40 22.68 1,120,488 +0.05(+0.22%)
Dec 24, 2008 22.47 22.84 22.41 22.63 1,430,359 +0.17(+0.76%)
Dec 23, 2008 23.36 23.55 22.36 22.46 4,856,695 -0.79(-3.40%)
Dec 22, 2008 23.50 23.74 22.42 23.25 4,989,532 -0.21(-0.90%)
Dec 19, 2008 23.25 23.91 23.15 23.46 5,014,347 +0.30(+1.30%)
Dec 18, 2008 23.03 23.98 22.79 23.16 4,010,853 +0.33(+1.45%)
Dec 17, 2008 23.08 23.12 22.14 22.83 5,031,121 -0.54(-2.31%)
Dec 16, 2008 23.23 23.99 22.44 23.37 4,925,999 +0.73(+3.22%)
Dec 15, 2008 23.05 23.24 22.22 22.64 4,775,688 -0.48(-2.08%)
Dec 12, 2008 22.02 23.21 21.89 23.12 0 +0.53(+2.35%)
Dec 11, 2008 22.44 23.72 22.43 22.59 3,730,262 -0.54(-2.33%)
Dec 10, 2008 22.19 23.52 21.98 23.13 5,558,954 +1.04(+4.71%)
Dec 09, 2008 21.33 22.66 21.07 22.09 4,360,272 +0.66(+3.08%)
Dec 08, 2008 22.41 22.41 20.80 21.43 4,220,023 -0.57(-2.59%)
Dec 05, 2008 19.91 22.09 19.72 22.00 4,181,550 +1.67(+8.21%)
Dec 04, 2008 20.85 21.30 19.98 20.33 4,133,533 -0.65(-3.10%)
Dec 03, 2008 20.07 21.08 19.85 20.98 4,018,824 +0.30(+1.45%)
Dec 02, 2008 20.23 20.90 19.83 20.68 4,979,658 +0.90(+4.55%)
Dec 01, 2008 20.70 21.20 19.78 19.78 6,393,293 -1.32(-6.26%)
Nov 28, 2008 21.60 21.60 20.55 21.10 2,412,897 -0.08(-0.38%)
Nov 26, 2008 19.44 21.38 19.21 21.18 5,709,435 +1.39(+7.02%)
Nov 25, 2008 20.01 20.14 19.31 19.79 7,495,535 +0.36(+1.85%)
Nov 24, 2008 19.93 20.66 19.23 19.43 11,005,516 -0.22(-1.12%)
Nov 21, 2008 18.81 20.06 17.45 19.65 10,501,978 +1.27(+6.91%)
Nov 20, 2008 20.64 20.73 18.22 18.38 7,678,480 -2.50(-11.97%)
Nov 19, 2008 22.15 22.22 20.77 20.88 3,891,769 -1.43(-6.41%)
Nov 18, 2008 22.02 22.41 21.43 22.31 5,136,930 +0.30(+1.36%)
Nov 17, 2008 22.23 23.15 21.65 22.01 3,575,881 -0.52(-2.31%)
Nov 14, 2008 22.93 23.55 22.28 22.53 0 -0.67(-2.89%)
Nov 13, 2008 21.60 23.22 20.50 23.20 8,587,296 +1.64(+7.61%)
Nov 12, 2008 23.44 23.44 21.46 21.56 7,435,910 -2.22(-9.34%)
Nov 11, 2008 24.99 25.51 23.42 23.78 5,586,357 -1.28(-5.11%)
Nov 10, 2008 26.75 26.75 24.52 25.06 5,323,211 -1.31(-4.97%)
Nov 07, 2008 25.84 26.56 25.60 26.37 4,445,549 +0.72(+2.81%)
Nov 06, 2008 25.39 25.99 24.57 25.65 6,630,051 -0.07(-0.27%)
Nov 05, 2008 26.01 26.55 25.20 25.72 4,641,881 -0.59(-2.24%)
Nov 04, 2008 25.79 26.42 25.34 26.31 5,932,430 +1.08(+4.28%)
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.