Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.67 25.70 25.31 25.56 3,491,771 -0.04(-0.14%)
May 28, 2009 25.49 25.73 25.34 25.59 3,345,598 +0.24(+0.93%)
May 27, 2009 25.84 25.84 25.26 25.36 4,441,588 -0.44(-1.71%)
May 26, 2009 25.59 25.87 25.27 25.80 2,568,104 +0.18(+0.69%)
May 22, 2009 25.48 25.89 25.40 25.62 2,622,224 +0.15(+0.58%)
May 21, 2009 25.39 25.50 25.21 25.47 2,287,311 -0.12(-0.48%)
May 20, 2009 25.72 25.99 25.56 25.60 3,039,163 -0.07(-0.27%)
May 19, 2009 25.71 25.78 25.55 25.67 2,638,658 -0.04(-0.14%)
May 18, 2009 25.44 25.75 25.25 25.70 2,956,434 +0.37(+1.46%)
May 15, 2009 25.41 25.57 25.11 25.33 3,351,583 -0.13(-0.51%)
May 14, 2009 24.99 25.50 24.86 25.46 5,281,782 +0.46(+1.85%)
May 13, 2009 25.13 25.38 24.87 25.00 3,441,011 -0.31(-1.23%)
May 12, 2009 25.21 25.47 25.11 25.31 3,337,277 +0.13(+0.54%)
May 11, 2009 24.90 25.23 24.77 25.17 3,070,514 +0.05(+0.21%)
May 08, 2009 25.24 25.29 24.93 25.12 2,368,536 +0.11(+0.42%)
May 07, 2009 25.44 25.51 24.84 25.02 4,297,756 -0.21(-0.81%)
May 06, 2009 25.64 25.80 25.01 25.22 3,864,083 -0.23(-0.90%)
May 05, 2009 25.87 26.34 25.27 25.45 6,150,191 -0.51(-1.97%)
May 04, 2009 25.60 26.09 25.36 25.96 5,804,958 +0.50(+1.98%)
May 01, 2009 24.74 25.51 24.74 25.45 5,845,175 +0.76(+3.06%)
Apr 30, 2009 24.04 25.75 23.63 24.70 10,159,407 +1.53(+6.61%)
Apr 29, 2009 23.09 23.41 23.04 23.17 4,024,661 +0.18(+0.79%)
Apr 28, 2009 22.58 23.08 22.58 22.99 3,324,095 +0.27(+1.19%)
Apr 27, 2009 22.67 23.13 22.64 22.72 3,304,877 -0.12(-0.54%)
Apr 24, 2009 23.14 23.14 22.52 22.84 3,215,996 -0.10(-0.43%)
Apr 23, 2009 23.04 23.14 22.73 22.94 3,910,458 -0.14(-0.61%)
Apr 22, 2009 23.43 23.43 23.06 23.08 3,271,724 -0.37(-1.58%)
Apr 21, 2009 23.09 23.74 23.09 23.45 3,260,159 +0.22(+0.96%)
Apr 20, 2009 23.31 23.75 23.16 23.23 3,632,603 -0.29(-1.25%)
Apr 17, 2009 23.62 23.75 23.31 23.52 3,612,372 -0.08(-0.35%)
Apr 16, 2009 23.50 23.67 23.02 23.60 4,657,822 +0.23(+0.98%)
Apr 15, 2009 23.03 23.37 22.94 23.37 3,207,125 +0.35(+1.50%)
Apr 14, 2009 23.00 23.12 22.66 23.03 3,692,802 +0.01(+0.05%)
Apr 13, 2009 23.11 23.44 22.99 23.01 3,874,169 -0.18(-0.78%)
Apr 09, 2009 23.40 23.41 22.95 23.20 4,240,312 +0.19(+0.84%)
Apr 08, 2009 22.89 23.03 22.71 23.00 4,190,748 +0.16(+0.69%)
Apr 07, 2009 22.32 22.97 22.32 22.84 6,144,061 +0.24(+1.06%)
Apr 06, 2009 22.19 22.61 22.19 22.60 4,333,745 +0.31(+1.39%)
Apr 03, 2009 22.60 22.69 22.05 22.29 4,607,839 -0.09(-0.39%)
Apr 02, 2009 22.49 22.69 22.18 22.38 6,760,720 +0.33(+1.52%)
Apr 01, 2009 21.28 22.19 21.28 22.05 6,822,982 +0.56(+2.62%)
Mar 31, 2009 21.61 21.72 21.28 21.48 4,551,302 +0.09(+0.41%)
Mar 30, 2009 21.41 21.55 21.16 21.40 3,304,386 -0.67(-3.03%)
Mar 26, 2009 22.00 22.08 21.68 22.06 4,168,227 +0.08(+0.37%)
Mar 25, 2009 21.97 22.08 21.64 21.98 5,542,625 +0.18(+0.83%)
Mar 24, 2009 21.91 22.15 21.78 21.80 3,945,625 -0.31(-1.41%)
Mar 23, 2009 21.71 22.11 21.70 22.11 4,827,076 +0.74(+3.49%)
Mar 20, 2009 21.53 21.76 21.31 21.37 5,982,634 -0.17(-0.78%)
Mar 19, 2009 21.88 21.90 21.41 21.53 4,992,406 -0.17(-0.80%)
Mar 18, 2009 21.78 21.84 21.33 21.71 7,590,080 -0.50(-2.27%)
Mar 17, 2009 22.08 22.29 21.92 22.21 6,046,554 -0.02(-0.08%)
Mar 16, 2009 21.83 22.46 21.73 22.23 4,259,708 +0.53(+2.46%)
Mar 13, 2009 21.70 21.80 21.44 21.70 0 +0.18(+0.85%)
Mar 12, 2009 21.02 21.60 20.90 21.51 5,063,411 +0.49(+2.34%)
Mar 11, 2009 21.37 21.38 20.94 21.02 4,915,187 -0.19(-0.91%)
Mar 10, 2009 21.44 21.44 20.94 21.21 7,149,408 +0.10(+0.47%)
Mar 09, 2009 21.56 21.66 21.10 21.11 5,484,011 -0.68(-3.12%)
Mar 06, 2009 21.51 22.06 21.30 21.80 0 +0.26(+1.20%)
Mar 05, 2009 22.14 22.14 21.37 21.54 7,675,240 -0.79(-3.55%)
Mar 04, 2009 22.58 22.72 21.94 22.33 7,296,320 +0.08(+0.34%)
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.