Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 25.75 26.83 25.57 26.33 0 +0.27(+1.04%)
Feb 26, 2009 26.92 27.04 25.79 26.06 5,105,099 -0.83(-3.09%)
Feb 25, 2009 26.54 27.28 25.88 26.89 2,854,449 +0.20(+0.75%)
Feb 24, 2009 25.91 26.81 25.52 26.69 3,429,421 +1.02(+3.97%)
Feb 23, 2009 26.16 26.55 25.57 25.67 3,297,052 -0.50(-1.91%)
Feb 20, 2009 24.59 26.26 24.59 26.17 4,846,859 +1.05(+4.18%)
Feb 19, 2009 25.82 26.02 25.05 25.12 3,377,696 -0.15(-0.59%)
Feb 18, 2009 25.23 25.45 24.85 25.27 2,650,211 +0.14(+0.56%)
Feb 17, 2009 26.53 26.53 24.84 25.13 3,216,727 -1.79(-6.65%)
Feb 13, 2009 27.10 27.87 26.89 26.92 2,384,529 +0.18(+0.67%)
Feb 12, 2009 26.30 26.75 26.04 26.74 2,146,654 -0.06(-0.22%)
Feb 11, 2009 26.85 27.14 26.48 26.80 2,015,530 +0.02(+0.07%)
Feb 10, 2009 27.55 27.98 26.62 26.78 2,113,479 -0.92(-3.32%)
Feb 09, 2009 27.41 28.14 27.41 27.70 1,574,227 -0.05(-0.18%)
Feb 06, 2009 27.17 27.80 27.08 27.75 1,951,056 +0.75(+2.78%)
Feb 05, 2009 26.98 27.70 26.85 27.00 3,141,671 -0.25(-0.92%)
Feb 04, 2009 27.73 27.86 27.10 27.25 1,540,223 -0.41(-1.48%)
Feb 03, 2009 27.59 27.79 27.13 27.66 1,694,563 +0.15(+0.55%)
Feb 02, 2009 26.80 27.64 26.77 27.51 2,153,422 +0.37(+1.36%)
Jan 30, 2009 27.49 27.76 26.93 27.14 0 -0.17(-0.62%)
Jan 29, 2009 28.28 28.28 27.22 27.31 2,206,391 -1.00(-3.53%)
Jan 28, 2009 29.02 29.20 28.04 28.31 3,595,081 -0.44(-1.53%)
Jan 27, 2009 28.74 29.22 28.54 28.75 1,704,272 -0.07(-0.24%)
Jan 26, 2009 28.36 29.03 27.99 28.82 2,013,675 +0.56(+1.98%)
Jan 23, 2009 27.09 28.39 26.91 28.26 2,560,143 +0.60(+2.17%)
Jan 22, 2009 27.33 27.99 27.14 27.66 2,465,478 -0.14(-0.50%)
Jan 21, 2009 26.88 27.80 26.57 27.80 2,723,902 +1.26(+4.75%)
Jan 20, 2009 27.02 27.10 26.46 26.54 2,803,472 -0.62(-2.28%)
Jan 16, 2009 26.91 27.41 26.74 27.16 2,304,083 +0.63(+2.37%)
Jan 15, 2009 26.40 26.70 25.83 26.53 3,392,372 +0.04(+0.15%)
Jan 14, 2009 27.09 27.09 25.95 26.49 4,143,015 -0.64(-2.36%)
Jan 13, 2009 26.55 27.28 26.45 27.13 2,075,363 +0.38(+1.42%)
Jan 12, 2009 27.92 27.99 26.47 26.75 1,999,106 -1.04(-3.74%)
Jan 09, 2009 28.69 28.69 27.56 27.79 1,798,046 -0.90(-3.14%)
Jan 08, 2009 27.70 28.70 27.60 28.69 1,868,547 +0.91(+3.28%)
Jan 07, 2009 27.79 28.24 27.26 27.78 2,558,956 -0.48(-1.70%)
Jan 06, 2009 28.26 28.77 27.75 28.26 2,537,664 +0.11(+0.39%)
Jan 05, 2009 28.26 28.67 27.61 28.15 2,449,813 -0.27(-0.95%)
Jan 02, 2009 27.30 28.47 27.11 28.42 0 +1.09(+3.99%)
Jan 01, 2009 27.04 27.47 26.92 27.33 0 +0.00(+0.00%)
Dec 31, 2008 27.04 27.47 26.92 27.33 1,311,565 +0.47(+1.75%)
Dec 30, 2008 26.70 26.96 26.24 26.86 1,672,764 +0.16(+0.60%)
Dec 29, 2008 26.70 26.72 25.85 26.70 1,400,468 +0.02(+0.07%)
Dec 26, 2008 26.56 26.91 26.35 26.68 948,409 +0.13(+0.49%)
Dec 24, 2008 26.76 26.76 26.16 26.55 898,823 +0.37(+1.41%)
Dec 23, 2008 26.15 26.54 26.02 26.18 1,579,856 +0.22(+0.85%)
Dec 22, 2008 25.90 26.36 25.43 25.96 1,614,709 +0.05(+0.19%)
Dec 19, 2008 25.88 26.28 25.43 25.91 1,949,309 +0.24(+0.93%)
Dec 18, 2008 25.56 26.61 25.52 25.67 1,912,953 +0.21(+0.82%)
Dec 17, 2008 25.30 25.72 24.61 25.46 1,919,550 -0.08(-0.31%)
Dec 16, 2008 24.00 25.63 23.90 25.54 1,933,360 +1.68(+7.04%)
Dec 15, 2008 24.95 25.15 23.27 23.86 2,723,073 -1.08(-4.33%)
Dec 12, 2008 25.02 25.36 24.35 24.94 1,991,512 -0.47(-1.85%)
Dec 11, 2008 26.26 26.48 25.27 25.41 1,474,108 -1.00(-3.79%)
Dec 10, 2008 26.03 27.06 25.86 26.41 1,697,249 +0.26(+0.99%)
Dec 09, 2008 25.94 27.00 25.92 26.15 2,083,893 -0.07(-0.27%)
Dec 08, 2008 26.67 26.70 25.67 26.22 1,942,448 +0.12(+0.46%)
Dec 05, 2008 25.15 26.47 24.67 26.10 1,787,296 +0.80(+3.16%)
Dec 04, 2008 26.31 26.98 24.84 25.30 1,566,728 -1.35(-5.07%)
Dec 03, 2008 25.85 26.84 25.41 26.65 1,971,556 +0.63(+2.42%)
Dec 02, 2008 24.83 26.15 24.51 26.02 2,981,197 +1.59(+6.51%)
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.