Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 29.95 30.24 28.71 28.71 167,826 -1.10(-3.69%)
Apr 29, 2009 28.50 30.09 28.36 29.81 116,443 +1.52(+5.37%)
Apr 28, 2009 28.50 28.86 27.96 28.29 100,548 -0.38(-1.33%)
Apr 27, 2009 29.35 29.79 28.48 28.67 107,556 -0.90(-3.04%)
Apr 24, 2009 29.20 29.94 28.69 29.57 137,684 +0.58(+2.00%)
Apr 23, 2009 28.98 29.50 27.84 28.99 168,593 -0.55(-1.86%)
Apr 22, 2009 29.70 30.61 29.41 29.54 108,948 -0.55(-1.83%)
Apr 21, 2009 29.30 30.27 29.28 30.09 124,435 +0.77(+2.63%)
Apr 20, 2009 29.67 30.00 29.23 29.32 184,236 -0.99(-3.27%)
Apr 17, 2009 29.53 30.69 29.43 30.31 241,569 +0.66(+2.23%)
Apr 16, 2009 28.33 29.75 28.00 29.65 219,608 +1.32(+4.66%)
Apr 15, 2009 26.37 28.43 25.75 28.33 345,823 +3.23(+12.87%)
Apr 14, 2009 25.99 25.99 25.02 25.10 151,125 -1.15(-4.38%)
Apr 13, 2009 26.81 26.81 25.84 26.25 151,603 -0.72(-2.67%)
Apr 09, 2009 26.73 27.34 26.53 26.97 249,862 +0.62(+2.35%)
Apr 08, 2009 26.02 26.51 25.75 26.35 198,865 +0.58(+2.25%)
Apr 07, 2009 26.41 26.84 25.73 25.77 254,103 -0.90(-3.37%)
Apr 06, 2009 26.70 27.31 25.90 26.67 315,633 -0.06(-0.22%)
Apr 03, 2009 26.92 26.92 26.11 26.73 220,832 -0.17(-0.63%)
Apr 02, 2009 26.35 27.30 26.21 26.90 202,017 +1.36(+5.32%)
Apr 01, 2009 24.85 25.93 24.44 25.54 272,148 +0.21(+0.83%)
Mar 31, 2009 25.60 26.13 25.24 25.33 154,067 -0.15(-0.59%)
Mar 30, 2009 25.37 25.72 24.86 25.48 125,558 -1.58(-5.84%)
Mar 26, 2009 26.93 27.09 26.56 27.06 202,132 +0.23(+0.86%)
Mar 25, 2009 27.30 27.78 25.66 26.83 177,271 -0.36(-1.32%)
Mar 24, 2009 27.75 28.32 27.10 27.19 155,602 -0.84(-3.00%)
Mar 23, 2009 27.85 28.07 27.77 28.03 250,132 +0.68(+2.49%)
Mar 20, 2009 27.71 28.01 27.31 27.35 273,446 -0.26(-0.94%)
Mar 19, 2009 28.25 28.58 27.08 27.61 232,482 -0.67(-2.37%)
Mar 18, 2009 27.58 28.90 27.01 28.28 317,090 +0.20(+0.71%)
Mar 17, 2009 26.90 28.08 26.27 28.08 218,166 +0.99(+3.65%)
Mar 16, 2009 28.02 28.25 26.94 27.09 261,797 -0.61(-2.20%)
Mar 13, 2009 28.25 28.39 27.22 27.70 0 -0.07(-0.25%)
Mar 12, 2009 26.30 28.13 25.78 27.77 275,748 +1.42(+5.39%)
Mar 11, 2009 26.79 27.19 25.88 26.35 255,552 -0.04(-0.15%)
Mar 10, 2009 25.50 26.72 25.24 26.39 452,167 +1.32(+5.27%)
Mar 09, 2009 24.42 25.34 24.25 25.07 337,215 +0.75(+3.08%)
Mar 06, 2009 23.37 24.89 23.37 24.32 0 +1.80(+7.99%)
Mar 05, 2009 22.77 23.23 22.11 22.52 179,309 -1.05(-4.45%)
Mar 04, 2009 23.39 23.86 22.70 23.57 245,787 -0.30(-1.26%)
Mar 02, 2009 25.42 26.80 23.74 23.87 325,379 -2.19(-8.40%)
Feb 27, 2009 26.84 27.50 25.96 26.06 0 -1.23(-4.51%)
Feb 26, 2009 29.28 29.43 27.09 27.29 243,049 -1.84(-6.32%)
Feb 25, 2009 30.74 30.98 28.61 29.13 286,726 -1.60(-5.21%)
Feb 24, 2009 31.24 31.49 30.43 30.73 274,123 -0.01(-0.03%)
Feb 23, 2009 31.91 32.00 30.48 30.74 278,103 -0.39(-1.25%)
Feb 20, 2009 30.74 31.31 29.62 31.13 272,620 +1.13(+3.77%)
Feb 19, 2009 29.60 30.25 29.14 30.00 278,725 +0.61(+2.08%)
Feb 18, 2009 29.92 30.58 28.66 29.39 216,562 -0.41(-1.38%)
Feb 17, 2009 30.17 30.50 29.35 29.80 257,338 -1.19(-3.84%)
Feb 13, 2009 30.03 31.49 30.03 30.99 283,761 +1.12(+3.75%)
Feb 12, 2009 30.00 30.32 29.00 29.87 217,150 -0.10(-0.33%)
Feb 11, 2009 29.98 30.72 28.18 29.97 249,488 +0.23(+0.77%)
Feb 10, 2009 31.33 31.85 29.56 29.74 249,793 -1.69(-5.38%)
Feb 09, 2009 29.86 31.48 29.74 31.43 290,541 +1.87(+6.33%)
Feb 06, 2009 30.17 30.39 28.56 29.56 372,350 -1.47(-4.74%)
Feb 05, 2009 28.08 32.47 27.80 31.03 783,534 +4.11(+15.27%)
Feb 04, 2009 26.95 27.70 26.65 26.92 134,737 +0.05(+0.19%)
Feb 03, 2009 27.40 27.43 26.42 26.87 108,236 -0.31(-1.14%)
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.