Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 28.86 30.17 28.60 28.94 3,667,026 +0.37(+1.30%)
Apr 29, 2009 28.09 28.99 27.78 28.57 3,388,130 +0.57(+2.04%)
Apr 28, 2009 27.90 28.88 27.71 28.00 2,930,773 -0.37(-1.30%)
Apr 27, 2009 28.03 28.72 27.15 28.37 6,384,865 -0.34(-1.18%)
Apr 24, 2009 27.51 29.11 26.96 28.71 5,265,151 +1.91(+7.13%)
Apr 23, 2009 27.19 27.70 26.15 26.80 4,797,821 -0.51(-1.87%)
Apr 22, 2009 26.89 28.56 26.32 27.31 4,795,022 +0.26(+0.96%)
Apr 21, 2009 24.22 27.32 24.22 27.05 6,602,451 +2.40(+9.74%)
Apr 20, 2009 26.41 26.41 24.59 24.65 3,294,299 -2.26(-8.40%)
Apr 17, 2009 26.26 26.99 25.77 26.91 2,817,995 +0.41(+1.55%)
Apr 16, 2009 23.97 26.88 23.85 26.50 5,628,576 +2.77(+11.67%)
Apr 15, 2009 23.37 23.83 23.16 23.73 2,731,307 +0.05(+0.21%)
Apr 14, 2009 23.59 24.02 23.08 23.68 3,643,143 +0.05(+0.21%)
Apr 13, 2009 23.91 23.91 23.24 23.63 2,106,724 -0.59(-2.44%)
Apr 09, 2009 23.20 24.38 22.96 24.22 3,582,947 +1.73(+7.69%)
Apr 08, 2009 21.67 22.49 21.67 22.49 2,302,221 +1.04(+4.85%)
Apr 07, 2009 22.20 22.20 21.32 21.45 2,360,724 -1.17(-5.17%)
Apr 06, 2009 22.94 23.10 22.15 22.62 2,192,048 -0.83(-3.54%)
Apr 03, 2009 23.40 23.58 22.28 23.45 2,306,253 +0.11(+0.47%)
Apr 02, 2009 22.38 23.83 22.24 23.34 3,229,800 +1.48(+6.77%)
Apr 01, 2009 21.40 21.99 20.91 21.86 1,875,925 +0.30(+1.39%)
Mar 31, 2009 21.49 21.99 20.78 21.56 2,475,224 +0.35(+1.65%)
Mar 30, 2009 22.05 22.05 20.73 21.21 2,351,739 -1.52(-6.69%)
Mar 26, 2009 22.78 23.15 22.19 22.73 4,623,645 +0.25(+1.11%)
Mar 25, 2009 23.40 23.89 21.77 22.48 4,029,204 -0.69(-2.98%)
Mar 24, 2009 22.95 23.75 22.58 23.17 2,912,626 -0.20(-0.86%)
Mar 23, 2009 22.70 23.40 22.55 23.37 8,257,322 +3.14(+15.52%)
Mar 20, 2009 21.12 21.15 19.97 20.23 3,162,637 -0.53(-2.55%)
Mar 19, 2009 21.47 21.50 20.51 20.76 3,167,520 -0.38(-1.80%)
Mar 18, 2009 20.04 21.37 19.88 21.14 3,274,259 +0.89(+4.40%)
Mar 17, 2009 19.57 20.27 18.80 20.25 3,597,701 +0.95(+4.92%)
Mar 16, 2009 19.94 19.98 19.30 19.30 2,585,191 -0.38(-1.93%)
Mar 13, 2009 19.81 19.99 19.17 19.68 0 +0.07(+0.36%)
Mar 12, 2009 18.34 19.77 17.90 19.61 3,118,121 +1.16(+6.29%)
Mar 11, 2009 18.46 19.10 18.07 18.45 3,641,782 +0.19(+1.04%)
Mar 10, 2009 17.36 18.37 17.13 18.26 3,916,252 +1.32(+7.79%)
Mar 09, 2009 16.95 17.77 16.75 16.94 2,560,330 -0.27(-1.57%)
Mar 06, 2009 17.32 17.63 16.70 17.21 0 +0.08(+0.47%)
Mar 05, 2009 17.85 18.04 16.94 17.13 3,633,855 -1.15(-6.29%)
Mar 04, 2009 17.74 18.51 17.33 18.28 4,343,363 +0.67(+3.80%)
Mar 02, 2009 18.59 19.06 17.58 17.61 3,283,974 -1.43(-7.51%)
Feb 27, 2009 18.77 19.64 18.55 19.04 0 +0.08(+0.42%)
Feb 26, 2009 19.52 19.65 18.92 18.96 3,105,026 -0.13(-0.68%)
Feb 25, 2009 19.65 19.83 18.90 19.09 3,161,025 -0.66(-3.34%)
Feb 24, 2009 19.13 20.12 18.91 19.75 4,364,630 +0.80(+4.22%)
Feb 23, 2009 19.95 20.27 18.86 18.95 3,694,314 -0.80(-4.05%)
Feb 20, 2009 19.50 20.00 19.20 19.75 0 +0.00(+0.00%)
Feb 19, 2009 20.09 20.51 19.60 19.75 3,175,918 -0.07(-0.35%)
Feb 18, 2009 20.14 20.21 19.40 19.82 3,599,958 -0.10(-0.50%)
Feb 17, 2009 19.90 20.29 19.51 19.92 5,299,217 -0.26(-1.29%)
Feb 13, 2009 20.62 21.07 20.12 20.18 0 -0.39(-1.90%)
Feb 12, 2009 20.90 21.00 19.58 20.57 6,119,912 -0.43(-2.05%)
Feb 11, 2009 21.53 21.73 20.52 21.00 6,498,353 -0.56(-2.60%)
Feb 10, 2009 22.30 22.88 21.45 21.56 2,318,198 -1.19(-5.23%)
Feb 09, 2009 22.68 23.06 22.26 22.75 1,264,574 -0.14(-0.61%)
Feb 06, 2009 21.74 23.38 21.74 22.89 0 +1.15(+5.29%)
Feb 05, 2009 20.74 21.83 20.61 21.74 2,847,371 +0.86(+4.12%)
Feb 04, 2009 21.31 21.50 20.69 20.88 1,975,850 -0.42(-1.97%)
Feb 03, 2009 20.69 21.40 20.22 21.30 2,111,236 +0.83(+4.05%)
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.