Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 32.57 33.01 31.91 32.25 9,566,491 +0.04(+0.14%)
Apr 29, 2009 31.91 32.44 31.79 32.20 8,255,991 +0.54(+1.72%)
Apr 28, 2009 31.80 32.29 31.52 31.66 8,132,143 -0.45(-1.40%)
Apr 27, 2009 31.60 32.54 31.56 32.11 13,280,932 +0.20(+0.61%)
Apr 24, 2009 30.38 31.92 30.09 31.91 20,615,118 +1.56(+5.15%)
Apr 23, 2009 29.81 30.42 29.23 30.35 11,094,016 +0.64(+2.17%)
Apr 22, 2009 29.46 30.43 29.25 29.71 10,527,457 -0.10(-0.34%)
Apr 21, 2009 29.26 29.92 29.11 29.81 9,036,543 +0.71(+2.44%)
Apr 20, 2009 29.89 29.95 28.90 29.09 8,390,005 -1.03(-3.42%)
Apr 17, 2009 30.81 30.81 30.03 30.12 11,862,169 -0.53(-1.73%)
Apr 16, 2009 30.15 30.79 29.78 30.66 10,244,953 +0.58(+1.92%)
Apr 15, 2009 29.55 30.25 29.31 30.08 8,087,616 +0.44(+1.49%)
Apr 14, 2009 29.63 29.98 29.39 29.64 8,277,860 -0.23(-0.77%)
Apr 13, 2009 29.55 30.09 29.14 29.87 8,191,873 +0.12(+0.41%)
Apr 09, 2009 29.45 30.06 29.45 29.74 10,277,730 +0.98(+3.41%)
Apr 08, 2009 28.51 28.98 28.33 28.76 7,304,394 +0.32(+1.14%)
Apr 07, 2009 28.84 28.89 28.37 28.44 7,253,065 -0.72(-2.46%)
Apr 06, 2009 29.11 29.22 28.68 29.16 6,939,952 -0.02(-0.06%)
Apr 03, 2009 29.24 29.39 28.69 29.17 8,807,976 -0.01(-0.04%)
Apr 02, 2009 28.88 29.62 28.78 29.18 12,433,786 +0.83(+2.92%)
Apr 01, 2009 27.40 28.48 27.28 28.36 10,311,978 +0.52(+1.87%)
Mar 31, 2009 27.49 28.30 27.30 27.84 12,830,561 +0.60(+2.20%)
Mar 30, 2009 27.84 27.96 26.92 27.24 8,568,935 -1.33(-4.66%)
Mar 26, 2009 27.63 28.62 27.45 28.57 13,037,514 +1.13(+4.10%)
Mar 25, 2009 27.35 28.42 26.73 27.44 14,015,951 +0.40(+1.49%)
Mar 24, 2009 27.12 27.69 26.91 27.04 8,870,574 -0.57(-2.07%)
Mar 23, 2009 26.83 27.66 26.80 27.61 12,917,496 +1.90(+7.38%)
Mar 20, 2009 26.51 26.64 25.53 25.71 15,139,153 -0.86(-3.24%)
Mar 19, 2009 27.47 27.54 26.39 26.58 12,492,187 -0.97(-3.52%)
Mar 18, 2009 27.02 27.85 26.70 27.54 11,153,436 +0.25(+0.90%)
Mar 17, 2009 26.55 27.31 26.55 27.30 8,891,045 +0.72(+2.72%)
Mar 16, 2009 27.14 27.21 26.51 26.58 9,229,813 -0.30(-1.10%)
Mar 13, 2009 27.05 27.15 26.49 26.87 0 +0.00(+0.00%)
Mar 12, 2009 26.34 26.88 25.82 26.87 11,077,189 +0.67(+2.56%)
Mar 11, 2009 25.12 26.41 25.12 26.20 14,710,180 +0.73(+2.88%)
Mar 10, 2009 23.57 25.50 23.40 25.47 19,112,176 +1.91(+8.13%)
Mar 09, 2009 23.13 23.77 23.07 23.55 12,771,840 +0.13(+0.57%)
Mar 06, 2009 23.98 24.23 22.88 23.42 0 -0.38(-1.60%)
Mar 05, 2009 24.37 24.65 23.54 23.80 14,682,363 -1.29(-5.15%)
Mar 04, 2009 24.57 25.43 24.41 25.09 16,148,365 +1.11(+4.65%)
Mar 02, 2009 24.98 25.29 23.93 23.98 14,498,239 -1.47(-5.79%)
Feb 27, 2009 25.56 25.96 25.29 25.45 0 -0.49(-1.88%)
Feb 26, 2009 26.43 26.57 25.91 25.94 11,479,162 -0.16(-0.60%)
Feb 25, 2009 26.34 26.56 25.77 26.09 15,303,243 -0.44(-1.67%)
Feb 24, 2009 25.60 26.66 25.39 26.54 14,754,780 +1.11(+4.38%)
Feb 23, 2009 26.63 26.64 25.39 25.42 12,104,344 -1.03(-3.89%)
Feb 20, 2009 26.22 26.83 26.00 26.45 15,593,358 +0.10(+0.38%)
Feb 19, 2009 26.08 26.89 26.08 26.35 9,922,088 -0.04(-0.15%)
Feb 18, 2009 26.46 26.64 26.09 26.39 8,866,416 +0.08(+0.31%)
Feb 17, 2009 27.15 27.15 26.19 26.31 15,597,920 -1.11(-4.05%)
Feb 13, 2009 28.07 28.07 27.32 27.42 8,670,727 -0.31(-1.10%)
Feb 12, 2009 27.99 28.05 26.99 27.72 15,312,222 -0.73(-2.57%)
Feb 11, 2009 28.72 28.96 28.16 28.46 10,539,908 +0.12(+0.41%)
Feb 10, 2009 29.88 30.02 28.17 28.34 12,453,964 -1.68(-5.60%)
Feb 09, 2009 29.11 30.33 29.02 30.02 12,881,807 +0.95(+3.28%)
Feb 06, 2009 28.64 29.36 28.52 29.07 9,563,975 +0.47(+1.63%)
Feb 05, 2009 28.05 28.76 27.75 28.60 9,536,661 +0.39(+1.40%)
Feb 04, 2009 28.80 29.10 28.08 28.21 8,511,683 -0.44(-1.55%)
Feb 03, 2009 28.43 28.75 27.91 28.65 13,908,927 +0.57(+2.02%)
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.