Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 29.58 29.73 28.47 28.88 33,289,658 -0.52(-1.76%)
Apr 29, 2009 29.06 29.73 28.67 29.40 26,274,086 +0.57(+1.99%)
Apr 28, 2009 29.10 29.71 28.71 28.83 25,722,238 -0.63(-2.15%)
Apr 27, 2009 28.90 30.43 28.87 29.46 55,942,776 +1.24(+4.38%)
Apr 24, 2009 27.87 28.41 27.31 28.23 27,753,670 +0.43(+1.55%)
Apr 23, 2009 28.06 28.16 27.10 27.80 32,674,466 +0.42(+1.52%)
Apr 22, 2009 27.30 28.05 27.20 27.38 36,509,912 -0.10(-0.37%)
Apr 21, 2009 27.04 27.53 26.81 27.49 26,886,512 +0.44(+1.61%)
Apr 20, 2009 27.38 27.61 26.80 27.05 26,392,560 -0.92(-3.29%)
Apr 17, 2009 28.40 28.50 27.81 27.97 30,295,724 -0.45(-1.58%)
Apr 16, 2009 28.13 28.47 27.81 28.42 27,921,580 +0.51(+1.81%)
Apr 15, 2009 27.52 27.95 27.38 27.92 22,622,112 +0.07(+0.25%)
Apr 14, 2009 27.84 28.09 27.57 27.85 23,208,622 -0.05(-0.20%)
Apr 13, 2009 27.94 28.08 27.66 27.90 19,167,144 -0.53(-1.85%)
Apr 09, 2009 27.83 28.67 27.77 28.43 30,817,162 +0.98(+3.56%)
Apr 08, 2009 27.23 27.65 26.98 27.45 24,061,228 +0.59(+2.19%)
Apr 07, 2009 27.40 27.49 26.63 26.86 23,460,220 -0.89(-3.20%)
Apr 06, 2009 27.61 27.76 27.08 27.75 24,728,678 -0.36(-1.29%)
Apr 03, 2009 28.31 28.31 27.73 28.11 26,920,644 -0.08(-0.29%)
Apr 02, 2009 27.27 28.35 27.11 28.19 50,543,480 +1.11(+4.11%)
Apr 01, 2009 26.12 27.14 25.98 27.08 29,790,964 +0.53(+1.98%)
Mar 31, 2009 26.27 27.04 26.10 26.56 40,571,932 +0.71(+2.75%)
Mar 30, 2009 26.02 26.32 25.47 25.85 26,742,120 -1.14(-4.22%)
Mar 26, 2009 26.47 27.10 26.42 26.99 34,675,504 +0.71(+2.70%)
Mar 25, 2009 26.02 26.60 25.51 26.28 35,774,072 +0.32(+1.24%)
Mar 24, 2009 26.24 26.33 25.77 25.96 26,477,012 -0.54(-2.04%)
Mar 23, 2009 25.81 26.64 25.59 26.50 32,925,466 +1.20(+4.75%)
Mar 20, 2009 25.70 25.97 25.01 25.29 40,999,920 -0.40(-1.54%)
Mar 19, 2009 25.98 26.13 25.53 25.69 36,872,568 -0.21(-0.82%)
Mar 18, 2009 25.08 26.35 25.07 25.90 38,663,156 +0.44(+1.72%)
Mar 17, 2009 24.78 25.50 24.56 25.46 29,879,010 +1.00(+4.10%)
Mar 16, 2009 25.17 25.23 24.39 24.46 22,686,118 -0.62(-2.48%)
Mar 13, 2009 25.00 25.14 24.52 25.08 25,968,410 -0.03(-0.11%)
Mar 12, 2009 24.20 25.23 24.11 25.11 40,005,160 +0.98(+4.07%)
Mar 11, 2009 24.17 24.39 23.58 24.13 34,663,332 -0.01(-0.03%)
Mar 10, 2009 22.86 24.15 22.78 24.13 48,995,480 +1.61(+7.15%)
Mar 09, 2009 22.73 23.60 22.40 22.52 33,471,846 -0.43(-1.87%)
Mar 06, 2009 23.71 23.94 22.30 22.95 48,949,144 -0.68(-2.89%)
Mar 05, 2009 23.58 24.20 23.55 23.64 39,959,372 -0.07(-0.32%)
Mar 04, 2009 23.29 24.07 23.12 23.71 37,840,640 +1.33(+5.95%)
Mar 02, 2009 22.48 23.06 22.28 22.38 33,585,076 -0.44(-1.91%)
Feb 27, 2009 22.79 23.35 22.74 22.82 36,658,700 -0.16(-0.68%)
Feb 26, 2009 23.38 24.14 22.91 22.97 36,256,484 -0.18(-0.80%)
Feb 25, 2009 23.27 23.70 22.60 23.16 30,842,460 -0.27(-1.17%)
Feb 24, 2009 22.53 23.58 22.46 23.43 37,815,812 +1.16(+5.22%)
Feb 23, 2009 22.98 23.27 22.19 22.27 29,842,564 -0.88(-3.79%)
Feb 20, 2009 22.77 23.48 22.71 23.15 33,474,232 +0.16(+0.68%)
Feb 19, 2009 23.57 23.84 22.95 22.99 29,977,110 -0.33(-1.40%)
Feb 18, 2009 23.78 23.90 23.10 23.32 34,158,024 -0.27(-1.15%)
Feb 17, 2009 23.91 24.14 23.17 23.59 32,805,836 -0.65(-2.69%)
Feb 13, 2009 24.02 24.71 24.02 24.24 26,848,908 +0.10(+0.39%)
Feb 12, 2009 23.55 24.32 23.19 24.14 38,382,044 +0.63(+2.69%)
Feb 11, 2009 23.63 24.16 23.04 23.51 31,593,250 -0.28(-1.17%)
Feb 10, 2009 24.63 24.90 23.57 23.79 36,244,656 -1.11(-4.45%)
Feb 09, 2009 24.62 25.07 24.46 24.90 24,808,162 +0.22(+0.91%)
Feb 06, 2009 23.95 24.88 23.52 24.67 40,339,092 +0.87(+3.65%)
Feb 05, 2009 22.81 24.07 22.46 23.80 44,780,672 +0.82(+3.58%)
Feb 04, 2009 23.30 23.74 22.88 22.98 30,013,308 -0.26(-1.14%)
Feb 03, 2009 23.55 23.82 22.67 23.25 47,807,036 -0.73(-3.03%)
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.