Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 26.13 26.35 25.44 25.77 3,559,968 -0.04(-0.17%)
Apr 29, 2009 26.18 26.49 25.29 25.81 4,561,619 -0.14(-0.55%)
Apr 28, 2009 26.01 27.16 25.72 25.96 6,327,931 -0.23(-0.89%)
Apr 27, 2009 25.88 26.68 25.09 26.19 12,195,683 +1.69(+6.91%)
Apr 24, 2009 24.69 25.38 24.11 24.50 3,796,637 -0.09(-0.36%)
Apr 23, 2009 25.18 26.03 24.04 24.59 4,930,197 -0.97(-3.78%)
Apr 22, 2009 25.10 26.27 24.98 25.55 3,407,326 +0.31(+1.24%)
Apr 21, 2009 25.59 26.59 24.58 25.24 3,725,633 -0.38(-1.50%)
Apr 20, 2009 25.56 26.30 25.15 25.63 4,031,251 -0.30(-1.14%)
Apr 17, 2009 25.40 26.38 24.80 25.92 6,065,768 +0.30(+1.19%)
Apr 16, 2009 26.24 26.75 24.95 25.62 5,225,127 -0.89(-3.34%)
Apr 15, 2009 25.80 26.95 25.21 26.50 5,888,630 +0.47(+1.82%)
Apr 14, 2009 25.77 26.64 25.63 26.03 3,298,917 -0.53(-1.99%)
Apr 13, 2009 26.71 26.84 26.09 26.56 3,601,386 +0.70(+2.70%)
Apr 09, 2009 25.03 25.90 24.60 25.86 4,255,951 +1.32(+5.36%)
Apr 08, 2009 25.27 25.83 23.90 24.54 4,822,879 -0.46(-1.83%)
Apr 07, 2009 23.21 25.41 22.06 25.00 10,379,150 +1.44(+6.12%)
Apr 06, 2009 22.75 23.89 22.31 23.56 4,889,870 +0.76(+3.34%)
Apr 03, 2009 24.16 24.56 22.32 22.80 7,206,691 -1.38(-5.70%)
Apr 02, 2009 23.71 24.55 23.56 24.18 3,041,273 +0.98(+4.21%)
Apr 01, 2009 23.21 23.65 22.16 23.20 4,073,811 -0.15(-0.65%)
Mar 31, 2009 22.54 24.08 22.54 23.35 3,761,248 +0.84(+3.74%)
Mar 30, 2009 21.43 22.96 21.03 22.51 4,408,700 -1.29(-5.42%)
Mar 26, 2009 22.75 24.27 22.60 23.80 4,004,962 +1.20(+5.31%)
Mar 25, 2009 21.98 22.93 21.98 22.60 3,141,824 +0.57(+2.60%)
Mar 24, 2009 22.40 22.90 21.63 22.03 4,189,683 -0.83(-3.64%)
Mar 23, 2009 21.93 22.86 21.85 22.86 4,043,378 +0.98(+4.50%)
Mar 20, 2009 23.06 23.06 21.60 21.87 3,785,783 -1.26(-5.46%)
Mar 19, 2009 23.94 24.69 22.69 23.14 3,882,986 -0.46(-1.96%)
Mar 18, 2009 22.59 24.45 22.35 23.60 5,578,524 +1.23(+5.51%)
Mar 17, 2009 21.49 22.56 20.99 22.37 4,263,561 +0.80(+3.69%)
Mar 16, 2009 22.38 22.72 21.49 21.57 4,723,771 -0.66(-2.98%)
Mar 13, 2009 20.96 23.95 20.65 22.23 0 +1.58(+7.68%)
Mar 12, 2009 18.73 20.77 18.36 20.65 5,712,089 +2.04(+10.97%)
Mar 11, 2009 19.66 20.15 18.46 18.61 6,024,934 -0.70(-3.62%)
Mar 10, 2009 18.34 19.66 18.17 19.30 6,012,678 +1.42(+7.96%)
Mar 09, 2009 17.37 18.64 16.71 17.88 6,352,351 +0.39(+2.20%)
Mar 06, 2009 17.21 17.76 16.65 17.50 0 +0.69(+4.10%)
Mar 05, 2009 18.49 18.49 16.63 16.81 6,959,624 -1.99(-10.58%)
Mar 04, 2009 18.53 19.44 18.00 18.79 6,252,737 +0.92(+5.16%)
Mar 02, 2009 20.27 20.43 17.69 17.87 11,257,433 -3.32(-15.67%)
Feb 27, 2009 21.19 22.83 20.28 21.19 0 -0.30(-1.38%)
Feb 26, 2009 25.84 25.84 20.63 21.49 16,362,162 -4.80(-18.26%)
Feb 25, 2009 28.06 28.20 26.15 26.29 6,425,945 -1.79(-6.38%)
Feb 24, 2009 27.73 28.86 27.13 28.08 5,685,609 +0.47(+1.72%)
Feb 23, 2009 32.90 33.00 27.03 27.60 16,720,659 -8.69(-23.95%)
Feb 20, 2009 36.61 36.73 35.24 36.30 3,116,570 -0.35(-0.95%)
Feb 19, 2009 37.49 38.45 36.46 36.65 2,664,209 -0.65(-1.75%)
Feb 18, 2009 37.69 37.98 36.05 37.30 2,658,475 -0.33(-0.88%)
Feb 17, 2009 37.19 38.05 36.49 37.63 2,633,513 -0.64(-1.68%)
Feb 13, 2009 39.17 39.39 37.95 38.28 2,490,969 -1.07(-2.73%)
Feb 12, 2009 38.49 39.46 37.54 39.35 2,512,613 +0.39(+1.01%)
Feb 11, 2009 38.64 39.59 38.02 38.96 2,824,953 -0.04(-0.11%)
Feb 10, 2009 40.82 41.20 38.85 39.00 3,481,968 -2.01(-4.89%)
Feb 09, 2009 39.71 41.19 39.71 41.01 2,962,167 +1.12(+2.81%)
Feb 06, 2009 39.61 40.71 39.55 39.89 3,332,497 -0.11(-0.27%)
Feb 05, 2009 37.60 40.08 37.60 40.00 4,107,297 +2.44(+6.51%)
Feb 04, 2009 38.11 38.52 36.93 37.55 3,979,918 -0.54(-1.41%)
Feb 03, 2009 36.22 38.71 35.74 38.09 4,977,033 +2.16(+6.01%)
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.