Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 51.45 57.51 51.06 55.48 0 +2.72(+5.16%)
Feb 26, 2009 55.22 56.19 52.51 52.76 4,096,476 -1.27(-2.35%)
Feb 25, 2009 55.20 56.63 52.46 54.03 4,270,210 -1.80(-3.22%)
Feb 24, 2009 51.97 56.30 51.48 55.83 5,107,287 +4.46(+8.68%)
Feb 23, 2009 54.79 55.83 51.00 51.37 4,017,208 -3.70(-6.72%)
Feb 20, 2009 50.11 55.19 49.55 55.07 0 +3.51(+6.81%)
Feb 19, 2009 55.81 56.18 51.01 51.56 4,663,250 -3.58(-6.49%)
Feb 18, 2009 55.08 55.88 52.97 55.14 2,837,990 +1.14(+2.11%)
Feb 17, 2009 55.03 55.96 53.56 54.00 4,841,244 -3.52(-6.12%)
Feb 13, 2009 61.46 61.70 57.38 57.52 3,408,966 -4.40(-7.11%)
Feb 12, 2009 60.85 62.54 58.00 61.92 3,952,831 -0.11(-0.18%)
Feb 11, 2009 60.60 62.22 59.15 62.03 2,917,363 +1.64(+2.72%)
Feb 10, 2009 64.74 65.75 59.99 60.39 3,541,521 -5.36(-8.15%)
Feb 09, 2009 64.91 65.94 63.51 65.75 1,928,368 +0.74(+1.14%)
Feb 06, 2009 62.65 65.50 61.69 65.01 0 +3.28(+5.31%)
Feb 05, 2009 61.60 63.98 59.35 61.73 3,958,907 -0.86(-1.37%)
Feb 04, 2009 63.01 64.84 61.95 62.59 3,075,744 +0.14(+0.22%)
Feb 03, 2009 63.30 63.54 60.70 62.45 3,446,219 -1.13(-1.78%)
Feb 02, 2009 60.60 63.92 59.50 63.58 3,641,865 +1.71(+2.76%)
Jan 30, 2009 64.74 65.75 60.62 61.87 0 -1.80(-2.83%)
Jan 29, 2009 68.99 68.99 63.35 63.67 5,094,203 -6.32(-9.03%)
Jan 28, 2009 67.25 70.38 65.51 69.99 4,574,021 +4.61(+7.05%)
Jan 27, 2009 65.17 65.57 63.23 65.38 2,366,494 +1.27(+1.98%)
Jan 26, 2009 64.56 66.24 62.61 64.11 3,165,055 +0.24(+0.38%)
Jan 23, 2009 60.06 64.25 60.00 63.87 0 +2.08(+3.37%)
Jan 22, 2009 64.42 65.98 61.44 61.79 4,120,784 -4.80(-7.21%)
Jan 21, 2009 62.65 66.76 59.44 66.59 4,277,562 +6.67(+11.13%)
Jan 20, 2009 65.05 67.65 59.73 59.92 4,319,246 -7.42(-11.02%)
Jan 16, 2009 66.32 67.62 63.26 67.34 0 +2.75(+4.26%)
Jan 15, 2009 62.78 66.05 60.35 64.59 3,121,941 +1.66(+2.64%)
Jan 14, 2009 62.90 64.09 62.08 62.93 2,871,520 -1.89(-2.92%)
Jan 13, 2009 62.29 65.74 61.16 64.82 2,925,375 +1.08(+1.69%)
Jan 12, 2009 66.45 66.72 63.20 63.74 2,890,405 -1.87(-2.85%)
Jan 09, 2009 68.29 68.98 65.15 65.61 2,642,941 -2.04(-3.02%)
Jan 08, 2009 69.03 69.03 66.60 67.65 2,758,990 -1.61(-2.32%)
Jan 07, 2009 72.26 72.79 69.00 69.26 2,763,731 -4.82(-6.51%)
Jan 06, 2009 73.06 74.46 71.02 74.08 3,653,610 +1.99(+2.76%)
Jan 05, 2009 74.65 75.77 71.70 72.09 3,061,523 -3.49(-4.62%)
Jan 02, 2009 79.50 79.88 75.53 75.58 0 -3.92(-4.93%)
Jan 01, 2009 74.95 79.91 74.95 79.50 0 +0.00(+0.00%)
Dec 31, 2008 74.95 79.91 74.95 79.50 2,410,468 +4.43(+5.90%)
Dec 30, 2008 71.03 75.43 71.03 75.07 1,764,491 +3.26(+4.54%)
Dec 29, 2008 73.42 73.52 70.25 71.81 1,710,308 -2.94(-3.93%)
Dec 26, 2008 73.34 75.08 72.76 74.75 0 +1.11(+1.51%)
Dec 24, 2008 74.10 74.70 73.07 73.64 596,397 -0.12(-0.16%)
Dec 23, 2008 75.19 76.37 73.23 73.76 2,008,592 -0.43(-0.58%)
Dec 22, 2008 74.10 75.31 71.38 74.19 2,769,563 -1.12(-1.49%)
Dec 19, 2008 72.37 75.47 70.96 75.31 2,977,440 +3.28(+4.55%)
Dec 18, 2008 76.76 78.00 70.99 72.03 3,301,881 -4.96(-6.44%)
Dec 17, 2008 75.55 80.57 73.56 76.99 4,334,778 +0.50(+0.65%)
Dec 16, 2008 67.98 76.49 67.33 76.49 5,119,834 +9.05(+13.42%)
Dec 15, 2008 69.55 69.55 65.26 67.44 3,657,361 -1.34(-1.95%)
Dec 12, 2008 63.03 69.63 61.46 68.78 0 +4.23(+6.55%)
Dec 11, 2008 73.25 74.11 63.74 64.55 6,442,924 -11.04(-14.61%)
Dec 10, 2008 71.61 75.85 70.82 75.59 3,196,940 +4.72(+6.66%)
Dec 09, 2008 75.75 76.17 70.16 70.87 4,262,998 -6.12(-7.95%)
Dec 08, 2008 71.03 76.99 69.33 76.99 4,284,327 +7.48(+10.76%)
Dec 05, 2008 63.52 70.31 63.05 69.51 0 +4.29(+6.58%)
Dec 04, 2008 65.29 69.70 64.01 65.22 4,717,597 -1.79(-2.67%)
Dec 03, 2008 62.24 67.72 61.00 67.01 5,435,800 +2.23(+3.44%)
Dec 02, 2008 58.36 65.96 58.17 64.78 8,146,337 +7.94(+13.97%)
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.