Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.76 22.24 21.60 22.22 7,580,684 +0.51(+2.34%)
May 28, 2009 21.64 21.93 21.58 21.72 6,998,053 +0.07(+0.33%)
May 27, 2009 22.40 22.52 21.59 21.64 8,079,150 -0.76(-3.39%)
May 26, 2009 22.00 22.45 21.89 22.40 6,148,963 +0.33(+1.49%)
May 22, 2009 22.26 22.35 21.95 22.08 5,194,311 -0.18(-0.81%)
May 21, 2009 22.58 22.58 21.97 22.26 8,115,645 -0.07(-0.32%)
May 20, 2009 22.41 22.65 22.18 22.33 7,436,881 +0.13(+0.58%)
May 19, 2009 22.38 22.40 22.08 22.20 6,797,752 -0.09(-0.40%)
May 18, 2009 22.13 22.34 21.86 22.29 8,638,783 +0.32(+1.46%)
May 15, 2009 22.56 22.61 21.89 21.97 9,608,099 -0.61(-2.71%)
May 14, 2009 22.64 22.78 22.50 22.58 7,229,303 -0.02(-0.09%)
May 13, 2009 22.55 23.17 22.38 22.60 9,398,744 -0.17(-0.73%)
May 12, 2009 22.57 23.00 22.39 22.76 10,136,936 +0.35(+1.56%)
May 11, 2009 22.59 22.76 22.22 22.41 9,997,404 -0.38(-1.67%)
May 08, 2009 23.03 23.24 22.67 22.79 11,315,484 +0.06(+0.28%)
May 07, 2009 22.02 22.80 21.89 22.73 17,722,854 +0.90(+4.12%)
May 06, 2009 22.20 22.34 21.60 21.83 8,984,269 -0.07(-0.32%)
May 05, 2009 21.88 22.06 21.53 21.90 13,138,991 +0.46(+2.16%)
May 04, 2009 21.40 21.45 21.29 21.44 8,458,118 +0.20(+0.96%)
May 01, 2009 20.87 21.29 20.68 21.23 8,535,133 +0.36(+1.73%)
Apr 30, 2009 21.47 21.49 20.82 20.87 13,063,460 -0.28(-1.32%)
Apr 29, 2009 21.21 21.39 20.90 21.15 10,645,496 +0.10(+0.48%)
Apr 28, 2009 20.97 21.36 20.90 21.05 12,086,085 +0.04(+0.21%)
Apr 27, 2009 20.92 21.24 20.77 21.01 6,574,462 +0.08(+0.36%)
Apr 24, 2009 20.92 21.34 20.83 20.93 13,134,582 +0.08(+0.40%)
Apr 23, 2009 20.63 20.89 20.31 20.85 13,549,595 +0.09(+0.43%)
Apr 22, 2009 20.99 21.14 20.58 20.76 17,552,994 -0.41(-1.95%)
Apr 21, 2009 21.19 21.36 20.76 21.17 10,108,737 +0.26(+1.22%)
Apr 20, 2009 21.36 21.83 20.87 20.92 15,454,522 -0.48(-2.25%)
Apr 17, 2009 21.09 21.59 21.04 21.40 10,519,964 +0.30(+1.44%)
Apr 16, 2009 20.91 21.22 20.56 21.10 7,834,005 +0.29(+1.40%)
Apr 15, 2009 20.35 20.90 20.29 20.80 9,707,563 +0.42(+2.05%)
Apr 14, 2009 20.77 20.77 20.28 20.39 8,277,617 -0.27(-1.29%)
Apr 13, 2009 20.50 20.80 20.46 20.65 5,370,439 -0.04(-0.21%)
Apr 09, 2009 20.94 21.43 20.52 20.70 7,860,553 +0.19(+0.93%)
Apr 08, 2009 20.26 20.63 20.04 20.51 8,243,289 +0.29(+1.44%)
Apr 07, 2009 20.18 20.38 19.60 20.21 9,512,791 -0.61(-2.92%)
Apr 06, 2009 20.77 21.14 20.54 20.82 10,438,673 -0.11(-0.52%)
Apr 03, 2009 21.26 21.40 20.62 20.93 11,236,022 -0.56(-2.63%)
Apr 02, 2009 21.82 21.82 21.28 21.49 10,512,638 +0.08(+0.36%)
Apr 01, 2009 20.94 21.51 20.66 21.42 8,647,957 +0.23(+1.11%)
Mar 31, 2009 21.05 21.48 20.67 21.18 10,569,730 +0.36(+1.74%)
Mar 30, 2009 20.31 20.91 20.31 20.82 11,207,473 -0.88(-4.03%)
Mar 26, 2009 21.39 21.75 21.17 21.70 11,681,630 +0.44(+2.06%)
Mar 25, 2009 21.15 21.48 20.84 21.26 12,219,205 +0.23(+1.09%)
Mar 24, 2009 21.31 21.75 21.03 21.03 13,386,250 -0.58(-2.70%)
Mar 23, 2009 21.11 21.62 21.08 21.62 10,427,775 +0.98(+4.73%)
Mar 20, 2009 20.23 20.87 20.23 20.64 16,184,644 +0.44(+2.17%)
Mar 19, 2009 20.68 20.78 19.99 20.20 8,155,013 -0.41(-1.98%)
Mar 18, 2009 20.58 20.99 20.26 20.61 10,281,092 +0.47(+2.33%)
Mar 17, 2009 19.63 20.14 19.36 20.14 7,935,422 +0.60(+3.08%)
Mar 16, 2009 19.55 20.13 19.49 19.54 10,447,291 +0.11(+0.55%)
Mar 13, 2009 19.17 19.69 19.08 19.43 0 +0.39(+2.03%)
Mar 12, 2009 18.29 19.10 18.23 19.04 10,029,744 +0.75(+4.09%)
Mar 11, 2009 19.03 19.08 18.18 18.29 15,179,124 -0.55(-2.93%)
Mar 10, 2009 18.15 18.87 17.96 18.84 15,967,783 +1.11(+6.26%)
Mar 09, 2009 17.58 18.18 17.42 17.73 13,619,581 -0.01(-0.04%)
Mar 06, 2009 17.53 17.90 17.41 17.74 0 +0.32(+1.86%)
Mar 05, 2009 17.68 18.00 17.25 17.42 14,239,402 -0.65(-3.61%)
Mar 04, 2009 17.88 18.31 17.29 18.07 13,981,172 +0.48(+2.70%)
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.