Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 28.93 29.32 28.57 28.72 2,438,950 +0.03(+0.10%)
Apr 29, 2009 28.41 29.05 28.32 28.69 4,256,013 +1.53(+5.63%)
Apr 28, 2009 27.21 27.52 27.07 27.16 2,194,292 -0.07(-0.26%)
Apr 27, 2009 27.19 27.47 27.00 27.23 2,055,421 +0.42(+1.57%)
Apr 24, 2009 27.01 27.04 26.64 26.81 1,477,556 +0.26(+0.98%)
Apr 23, 2009 25.72 26.58 25.57 26.55 2,119,587 +0.34(+1.30%)
Apr 22, 2009 25.82 26.51 25.70 26.21 2,447,291 -0.08(-0.30%)
Apr 21, 2009 25.89 26.36 25.74 26.29 1,840,528 +0.13(+0.50%)
Apr 20, 2009 26.35 26.54 26.09 26.16 2,103,997 -1.48(-5.35%)
Apr 17, 2009 27.25 27.86 27.24 27.64 2,086,592 -0.11(-0.40%)
Apr 16, 2009 27.41 27.91 27.26 27.75 1,483,804 +0.30(+1.09%)
Apr 15, 2009 27.13 27.50 27.08 27.45 1,266,043 +0.39(+1.44%)
Apr 14, 2009 27.01 27.22 26.86 27.06 1,853,335 -0.81(-2.91%)
Apr 13, 2009 27.41 27.96 27.41 27.87 1,079,188 +0.36(+1.31%)
Apr 09, 2009 27.79 27.80 27.33 27.51 1,076,553 -0.20(-0.72%)
Apr 08, 2009 27.58 28.02 27.54 27.71 1,932,104 +0.15(+0.54%)
Apr 07, 2009 27.79 27.86 27.52 27.56 1,433,828 -0.16(-0.58%)
Apr 06, 2009 27.49 27.79 27.36 27.72 1,626,887 -0.11(-0.40%)
Apr 03, 2009 28.07 28.17 27.60 27.83 1,440,131 -0.76(-2.66%)
Apr 02, 2009 28.42 29.04 28.27 28.59 1,734,591 +0.60(+2.14%)
Apr 01, 2009 27.24 28.07 27.17 27.99 1,576,550 +0.06(+0.21%)
Mar 31, 2009 27.73 28.37 27.40 27.93 1,988,816 +0.60(+2.20%)
Mar 30, 2009 27.12 27.35 26.83 27.33 1,051,862 -1.37(-4.77%)
Mar 26, 2009 28.75 28.87 28.32 28.70 1,757,719 +0.34(+1.20%)
Mar 25, 2009 28.23 28.79 27.84 28.36 1,733,299 +0.31(+1.11%)
Mar 24, 2009 28.41 28.66 28.00 28.05 1,872,339 -0.18(-0.64%)
Mar 23, 2009 27.68 28.26 27.67 28.23 1,913,111 +0.93(+3.41%)
Mar 20, 2009 27.70 27.86 27.20 27.30 1,755,848 -0.44(-1.59%)
Mar 19, 2009 28.25 28.27 27.51 27.74 2,218,580 -0.58(-2.05%)
Mar 18, 2009 27.69 28.74 27.40 28.32 4,050,568 +0.68(+2.46%)
Mar 17, 2009 26.70 27.68 26.51 27.64 4,075,188 +0.97(+3.64%)
Mar 16, 2009 27.17 27.31 26.59 26.67 5,535,952 +0.37(+1.41%)
Mar 13, 2009 25.95 26.40 25.78 26.30 0 +1.05(+4.16%)
Mar 12, 2009 25.05 25.29 24.85 25.25 5,348,671 +0.02(+0.08%)
Mar 11, 2009 25.60 25.79 25.19 25.23 2,095,799 -0.59(-2.29%)
Mar 10, 2009 25.16 26.07 25.12 25.82 2,743,013 +0.74(+2.95%)
Mar 09, 2009 25.12 25.70 24.95 25.08 2,724,969 +0.06(+0.24%)
Mar 06, 2009 25.42 25.66 24.59 25.02 0 -0.55(-2.15%)
Mar 05, 2009 26.20 26.40 25.52 25.57 1,866,962 -0.42(-1.62%)
Mar 04, 2009 25.42 26.25 25.30 25.99 2,422,380 +0.54(+2.12%)
Mar 02, 2009 25.97 26.11 25.40 25.45 2,808,761 -0.17(-0.66%)
Feb 27, 2009 25.68 26.01 25.54 25.62 0 -0.76(-2.88%)
Feb 26, 2009 27.34 27.43 26.29 26.38 1,913,322 -1.26(-4.56%)
Feb 25, 2009 28.04 28.07 27.34 27.64 1,739,472 -0.90(-3.15%)
Feb 24, 2009 28.36 28.71 28.00 28.54 1,628,198 +0.49(+1.75%)
Feb 23, 2009 28.85 28.96 27.95 28.05 1,590,786 -0.20(-0.71%)
Feb 20, 2009 27.91 28.54 27.91 28.25 1,705,554 -0.58(-2.01%)
Feb 19, 2009 29.41 29.52 28.74 28.83 1,370,920 -0.03(-0.10%)
Feb 18, 2009 29.00 29.09 28.49 28.86 1,070,546 -0.15(-0.52%)
Feb 17, 2009 29.03 29.27 28.77 29.01 1,513,519 -1.01(-3.36%)
Feb 13, 2009 30.12 30.45 29.83 30.02 2,051,082 -0.07(-0.23%)
Feb 12, 2009 29.79 30.09 29.35 30.09 2,045,237 -0.47(-1.54%)
Feb 11, 2009 30.08 30.63 29.76 30.56 5,005,133 +2.25(+7.95%)
Feb 10, 2009 29.21 29.50 28.09 28.31 2,069,974 -0.89(-3.05%)
Feb 09, 2009 29.38 29.39 28.84 29.20 1,270,927 +0.36(+1.25%)
Feb 06, 2009 28.44 29.18 28.34 28.84 1,722,249 -0.51(-1.74%)
Feb 05, 2009 28.55 29.53 28.26 29.35 2,049,559 +0.60(+2.09%)
Feb 04, 2009 28.92 29.41 28.64 28.75 2,317,828 -0.81(-2.74%)
Feb 03, 2009 28.97 29.73 28.72 29.56 2,430,554 +1.04(+3.65%)
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.