Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 24.12 24.62 23.78 23.86 163,544 -0.14(-0.59%)
Mar 30, 2009 23.90 24.23 23.42 24.00 133,281 -1.49(-5.84%)
Mar 26, 2009 25.37 25.52 25.02 25.49 214,566 +0.22(+0.86%)
Mar 25, 2009 25.72 26.17 24.17 25.28 188,175 -0.34(-1.32%)
Mar 24, 2009 26.14 26.68 25.53 25.61 165,173 -0.79(-3.00%)
Mar 23, 2009 26.24 26.44 26.16 26.41 265,518 +0.64(+2.49%)
Mar 20, 2009 26.10 26.39 25.73 25.77 290,267 -0.24(-0.94%)
Mar 19, 2009 26.61 26.92 25.51 26.01 246,783 -0.63(-2.37%)
Mar 18, 2009 25.98 27.23 25.44 26.64 336,595 +0.19(+0.71%)
Mar 17, 2009 25.34 26.45 24.75 26.45 231,586 +0.93(+3.65%)
Mar 16, 2009 26.40 26.61 25.38 25.52 277,901 -0.57(-2.20%)
Mar 13, 2009 26.61 26.74 25.64 26.09 0 -0.07(-0.25%)
Mar 12, 2009 24.78 26.50 24.29 26.16 292,710 +1.34(+5.39%)
Mar 11, 2009 25.24 25.61 24.38 24.82 271,272 -0.04(-0.15%)
Mar 10, 2009 24.02 25.17 23.78 24.86 479,982 +1.24(+5.27%)
Mar 09, 2009 23.00 23.87 22.84 23.62 357,958 +0.71(+3.08%)
Mar 06, 2009 22.02 23.45 22.02 22.91 0 +1.70(+7.99%)
Mar 05, 2009 21.45 21.88 20.83 21.21 190,339 -0.99(-4.45%)
Mar 04, 2009 22.03 22.48 21.38 22.20 260,906 -0.28(-1.26%)
Mar 02, 2009 23.95 25.25 22.36 22.49 345,394 -2.06(-8.40%)
Feb 27, 2009 25.28 25.91 24.46 24.55 0 -1.16(-4.51%)
Feb 26, 2009 27.58 27.72 25.52 25.71 258,000 -1.73(-6.32%)
Feb 25, 2009 28.96 29.18 26.95 27.44 304,363 -1.51(-5.21%)
Feb 24, 2009 29.43 29.67 28.67 28.95 290,985 -0.01(-0.03%)
Feb 23, 2009 30.06 30.15 28.71 28.96 295,210 -0.37(-1.25%)
Feb 20, 2009 28.96 29.50 27.90 29.33 289,390 +1.06(+3.77%)
Feb 19, 2009 27.88 28.50 27.45 28.26 295,870 +0.57(+2.08%)
Feb 18, 2009 28.19 28.81 27.00 27.69 229,883 -0.39(-1.38%)
Feb 17, 2009 28.42 28.73 27.65 28.07 273,168 -1.12(-3.84%)
Feb 13, 2009 28.29 29.67 28.29 29.19 301,216 +1.06(+3.75%)
Feb 12, 2009 28.26 28.56 27.32 28.14 230,507 -0.09(-0.33%)
Feb 11, 2009 28.24 28.94 26.55 28.23 264,835 +0.22(+0.77%)
Feb 10, 2009 29.51 30.00 27.85 28.02 265,159 -1.59(-5.38%)
Feb 09, 2009 28.13 29.66 28.02 29.61 308,413 +1.76(+6.33%)
Feb 06, 2009 28.42 28.63 26.90 27.85 395,255 -1.38(-4.74%)
Feb 05, 2009 26.45 30.59 26.19 29.23 831,733 +3.87(+15.27%)
Feb 04, 2009 25.39 26.09 25.11 25.36 143,025 +0.05(+0.19%)
Feb 03, 2009 25.81 25.84 24.89 25.31 114,894 -0.29(-1.14%)
Feb 02, 2009 25.35 25.74 24.96 25.60 90,221 +0.02(+0.07%)
Jan 30, 2009 26.30 26.38 25.34 25.59 0 -0.94(-3.55%)
Jan 29, 2009 27.31 27.32 26.40 26.53 72,732 -1.14(-4.12%)
Jan 28, 2009 27.80 27.86 27.02 27.67 80,014 +0.63(+2.33%)
Jan 27, 2009 26.57 27.35 26.57 27.04 69,499 +0.47(+1.77%)
Jan 26, 2009 25.74 27.00 25.74 26.57 147,770 +0.94(+3.68%)
Jan 23, 2009 24.58 25.94 24.58 25.62 101,520 +0.34(+1.34%)
Jan 22, 2009 25.26 25.79 25.19 25.28 84,575 -0.54(-2.08%)
Jan 21, 2009 25.42 25.84 24.97 25.82 110,394 +0.78(+3.12%)
Jan 20, 2009 26.10 26.23 24.96 25.04 120,044 -1.25(-4.77%)
Jan 16, 2009 26.28 26.72 25.59 26.29 108,911 +0.15(+0.58%)
Jan 15, 2009 25.30 26.26 24.31 26.14 142,896 +1.36(+5.47%)
Jan 14, 2009 25.28 25.93 24.61 24.79 116,673 -0.84(-3.27%)
Jan 13, 2009 25.43 26.13 25.05 25.62 158,658 +0.00(+0.00%)
Jan 12, 2009 25.54 26.12 25.21 25.62 92,123 +0.11(+0.44%)
Jan 09, 2009 26.20 26.21 25.34 25.51 91,358 -0.75(-2.87%)
Jan 08, 2009 25.91 26.74 25.91 26.26 196,121 -0.41(-1.52%)
Jan 07, 2009 26.24 26.78 25.75 26.67 178,000 -0.33(-1.22%)
Jan 06, 2009 26.36 27.13 26.27 27.00 110,977 +0.45(+1.70%)
Jan 05, 2009 26.59 26.94 25.78 26.55 82,285 -0.18(-0.67%)
Jan 02, 2009 25.67 26.99 25.35 26.73 0 +1.10(+4.30%)
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.