Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 29.57 29.72 28.46 28.87 33,306,076 -0.52(-1.76%)
Apr 29, 2009 29.05 29.72 28.65 29.39 26,287,046 +0.57(+1.99%)
Apr 28, 2009 29.08 29.70 28.70 28.82 25,734,924 -0.63(-2.15%)
Apr 27, 2009 28.89 30.42 28.86 29.45 55,970,368 +1.23(+4.38%)
Apr 24, 2009 27.86 28.39 27.29 28.22 27,767,360 +0.43(+1.55%)
Apr 23, 2009 28.04 28.15 27.09 27.79 32,690,582 +0.42(+1.52%)
Apr 22, 2009 27.29 28.04 27.18 27.37 36,527,920 -0.10(-0.37%)
Apr 21, 2009 27.03 27.52 26.80 27.47 26,899,772 +0.44(+1.61%)
Apr 20, 2009 27.36 27.60 26.79 27.03 26,405,576 -0.92(-3.29%)
Apr 17, 2009 28.39 28.49 27.79 27.96 30,310,666 -0.45(-1.58%)
Apr 16, 2009 28.11 28.45 27.80 28.41 27,935,352 +0.50(+1.81%)
Apr 15, 2009 27.51 27.94 27.37 27.90 22,633,270 +0.07(+0.25%)
Apr 14, 2009 27.83 28.08 27.55 27.83 23,220,070 -0.05(-0.20%)
Apr 13, 2009 27.93 28.07 27.64 27.89 19,176,598 -0.53(-1.85%)
Apr 09, 2009 27.81 28.65 27.76 28.41 30,832,362 +0.98(+3.56%)
Apr 08, 2009 27.21 27.64 26.97 27.44 24,073,094 +0.59(+2.19%)
Apr 07, 2009 27.38 27.47 26.61 26.85 23,471,792 -0.89(-3.20%)
Apr 06, 2009 27.59 27.75 27.06 27.74 24,740,876 -0.36(-1.29%)
Apr 03, 2009 28.30 28.30 27.72 28.10 26,933,922 -0.08(-0.29%)
Apr 02, 2009 27.25 28.33 27.10 28.18 50,568,408 +1.11(+4.11%)
Apr 01, 2009 26.11 27.12 25.96 27.07 29,805,658 +0.53(+1.98%)
Mar 31, 2009 26.26 27.03 26.09 26.54 40,591,940 +0.71(+2.75%)
Mar 30, 2009 26.01 26.31 25.46 25.83 26,755,310 -1.14(-4.22%)
Mar 26, 2009 26.46 27.08 26.41 26.97 34,692,608 +0.71(+2.70%)
Mar 25, 2009 26.01 26.59 25.49 26.26 35,791,720 +0.32(+1.24%)
Mar 24, 2009 26.22 26.32 25.76 25.94 26,490,070 -0.54(-2.04%)
Mar 23, 2009 25.80 26.63 25.58 26.48 32,941,706 +1.20(+4.75%)
Mar 20, 2009 25.68 25.96 25.00 25.28 41,020,140 -0.40(-1.54%)
Mar 19, 2009 25.96 26.11 25.52 25.68 36,890,752 -0.21(-0.82%)
Mar 18, 2009 25.07 26.33 25.06 25.89 38,682,224 +0.44(+1.72%)
Mar 17, 2009 24.76 25.49 24.55 25.45 29,893,746 +1.00(+4.10%)
Mar 16, 2009 25.16 25.21 24.38 24.45 22,697,306 -0.62(-2.48%)
Mar 13, 2009 24.99 25.12 24.50 25.07 25,981,218 -0.03(-0.11%)
Mar 12, 2009 24.18 25.22 24.10 25.10 40,024,892 +0.98(+4.07%)
Mar 11, 2009 24.16 24.38 23.57 24.12 34,680,428 -0.01(-0.03%)
Mar 10, 2009 22.85 24.14 22.76 24.12 49,019,648 +1.61(+7.15%)
Mar 09, 2009 22.72 23.59 22.39 22.51 33,488,356 -0.43(-1.87%)
Mar 06, 2009 23.70 23.92 22.29 22.94 48,973,288 -0.68(-2.89%)
Mar 05, 2009 23.57 24.18 23.54 23.62 39,979,080 -0.08(-0.32%)
Mar 04, 2009 23.28 24.05 23.11 23.70 37,859,304 +1.33(+5.95%)
Mar 02, 2009 22.46 23.04 22.27 22.37 33,601,640 -0.44(-1.91%)
Feb 27, 2009 22.78 23.34 22.73 22.81 36,676,780 -0.16(-0.68%)
Feb 26, 2009 23.37 24.13 22.90 22.96 36,274,364 -0.18(-0.80%)
Feb 25, 2009 23.26 23.69 22.59 23.15 30,857,672 -0.27(-1.17%)
Feb 24, 2009 22.52 23.57 22.45 23.42 37,834,468 +1.16(+5.22%)
Feb 23, 2009 22.97 23.26 22.18 22.26 29,857,286 -0.88(-3.79%)
Feb 20, 2009 22.75 23.47 22.70 23.13 33,490,746 +0.16(+0.68%)
Feb 19, 2009 23.56 23.83 22.94 22.98 29,991,898 -0.33(-1.40%)
Feb 18, 2009 23.77 23.89 23.09 23.30 34,174,876 -0.27(-1.15%)
Feb 17, 2009 23.90 24.13 23.15 23.58 32,822,020 -0.65(-2.69%)
Feb 13, 2009 24.00 24.70 24.00 24.23 26,862,152 +0.10(+0.39%)
Feb 12, 2009 23.54 24.31 23.17 24.13 38,400,976 +0.63(+2.69%)
Feb 11, 2009 23.62 24.15 23.03 23.50 31,608,836 -0.28(-1.17%)
Feb 10, 2009 24.62 24.89 23.56 23.78 36,262,536 -1.11(-4.45%)
Feb 09, 2009 24.61 25.06 24.44 24.89 24,820,400 +0.22(+0.91%)
Feb 06, 2009 23.94 24.87 23.51 24.66 40,358,996 +0.87(+3.65%)
Feb 05, 2009 22.79 24.06 22.45 23.79 44,802,760 +0.82(+3.58%)
Feb 04, 2009 23.29 23.73 22.87 22.97 30,028,114 -0.26(-1.14%)
Feb 03, 2009 23.54 23.81 22.66 23.24 47,830,620 -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.