Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 26.59 27.20 26.18 26.79 12,853,557 +0.59(+2.27%)
Apr 29, 2009 26.51 27.17 25.96 26.19 9,531,022 -0.24(-0.92%)
Apr 28, 2009 26.49 27.11 26.28 26.44 7,310,257 -0.27(-1.02%)
Apr 27, 2009 27.25 27.64 26.60 26.71 9,569,414 -0.70(-2.55%)
Apr 24, 2009 27.78 28.26 27.23 27.41 10,049,671 -0.16(-0.58%)
Apr 23, 2009 28.05 28.33 27.02 27.57 9,080,997 -0.17(-0.60%)
Apr 22, 2009 27.55 29.35 27.42 27.73 14,513,090 -0.15(-0.53%)
Apr 21, 2009 26.74 27.96 26.69 27.88 8,216,807 +0.94(+3.47%)
Apr 20, 2009 27.21 27.22 26.57 26.95 9,498,825 -0.63(-2.28%)
Apr 17, 2009 26.93 27.92 26.44 27.57 12,992,127 +0.68(+2.54%)
Apr 16, 2009 26.76 27.13 26.12 26.89 10,902,096 +0.49(+1.85%)
Apr 15, 2009 26.49 26.67 25.92 26.40 9,166,867 -0.19(-0.71%)
Apr 14, 2009 28.04 28.24 26.58 26.59 16,490,184 -2.06(-7.19%)
Apr 13, 2009 28.43 28.86 27.93 28.65 8,622,269 -0.03(-0.10%)
Apr 09, 2009 28.21 28.93 27.95 28.68 14,004,459 +1.14(+4.16%)
Apr 08, 2009 26.99 27.83 26.88 27.53 12,832,101 +0.92(+3.46%)
Apr 07, 2009 27.06 27.13 26.53 26.61 8,859,997 -0.62(-2.28%)
Apr 06, 2009 27.67 27.80 27.08 27.23 10,958,477 -0.87(-3.08%)
Apr 03, 2009 27.65 28.15 27.44 28.10 11,855,240 +0.27(+0.95%)
Apr 02, 2009 27.64 28.84 27.57 27.83 19,761,738 +0.64(+2.34%)
Apr 01, 2009 26.26 27.35 25.95 27.20 12,652,955 +0.70(+2.66%)
Mar 31, 2009 26.05 26.88 25.74 26.49 16,251,803 +0.69(+2.68%)
Mar 30, 2009 25.89 26.00 25.31 25.80 12,747,722 -0.49(-1.86%)
Mar 26, 2009 25.82 27.39 25.68 26.29 50,300,252 +2.94(+12.58%)
Mar 25, 2009 23.45 24.17 22.52 23.35 17,725,834 +0.15(+0.66%)
Mar 24, 2009 23.41 23.70 22.89 23.20 14,678,223 -0.60(-2.52%)
Mar 23, 2009 23.04 23.85 22.84 23.80 14,315,457 +1.26(+5.57%)
Mar 20, 2009 23.31 23.52 22.08 22.54 14,923,770 -0.56(-2.42%)
Mar 19, 2009 23.18 23.48 22.40 23.10 17,354,752 +0.26(+1.13%)
Mar 18, 2009 21.97 23.18 21.82 22.84 18,060,018 +0.70(+3.15%)
Mar 17, 2009 20.69 22.17 20.42 22.14 24,657,910 +1.80(+8.85%)
Mar 16, 2009 20.94 21.08 20.27 20.34 12,118,472 -0.38(-1.82%)
Mar 13, 2009 20.56 20.90 19.12 20.72 0 +0.13(+0.64%)
Mar 12, 2009 19.89 20.66 19.54 20.59 15,498,562 +0.82(+4.13%)
Mar 11, 2009 19.78 20.01 19.16 19.77 17,424,790 +0.24(+1.21%)
Mar 10, 2009 17.66 19.84 17.51 19.53 23,209,268 +2.28(+13.18%)
Mar 09, 2009 17.79 17.79 17.17 17.26 16,084,271 +0.01(+0.08%)
Mar 06, 2009 18.12 18.32 16.73 17.24 0 -0.91(-5.03%)
Mar 05, 2009 19.00 19.71 17.90 18.16 17,291,600 -1.13(-5.86%)
Mar 04, 2009 19.12 19.57 18.61 19.29 15,676,383 +0.57(+3.02%)
Mar 02, 2009 19.74 19.85 18.65 18.72 17,875,856 -1.39(-6.90%)
Feb 27, 2009 19.58 20.69 19.58 20.11 0 +0.04(+0.21%)
Feb 26, 2009 19.96 20.54 19.82 20.07 14,986,586 +0.39(+1.99%)
Feb 25, 2009 19.37 20.24 19.10 19.68 15,397,591 +0.22(+1.15%)
Feb 24, 2009 19.21 19.62 18.73 19.46 23,313,010 +0.21(+1.09%)
Feb 23, 2009 19.74 20.43 19.11 19.25 14,411,858 -0.22(-1.15%)
Feb 20, 2009 19.25 19.65 18.84 19.47 17,386,114 +0.01(+0.04%)
Feb 19, 2009 20.08 20.52 19.34 19.46 14,106,847 +0.12(+0.61%)
Feb 18, 2009 19.99 20.07 19.19 19.35 13,361,070 -0.31(-1.60%)
Feb 17, 2009 20.38 20.57 19.47 19.66 18,740,004 -1.52(-7.18%)
Feb 13, 2009 21.03 21.56 20.94 21.18 12,207,467 +0.08(+0.40%)
Feb 12, 2009 19.95 21.18 19.95 21.10 18,247,476 +0.73(+3.56%)
Feb 11, 2009 20.49 20.69 20.02 20.37 10,513,781 +0.34(+1.71%)
Feb 10, 2009 20.87 21.47 19.88 20.03 10,303,288 -1.00(-4.78%)
Feb 09, 2009 20.78 21.15 20.16 21.03 8,234,717 +0.21(+1.01%)
Feb 06, 2009 20.41 20.99 20.41 20.83 9,494,625 +0.34(+1.67%)
Feb 05, 2009 19.50 20.82 19.37 20.48 15,303,655 +0.94(+4.78%)
Feb 04, 2009 19.71 20.36 19.34 19.55 12,140,848 -0.38(-1.93%)
Feb 03, 2009 19.05 20.19 18.93 19.93 11,341,181 +0.89(+4.65%)
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.