Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 24.16 24.66 23.82 23.90 163,261 -0.14(-0.59%)
Mar 30, 2009 23.94 24.27 23.46 24.05 133,050 -1.49(-5.84%)
Mar 26, 2009 25.41 25.56 25.06 25.54 214,194 +0.22(+0.86%)
Mar 25, 2009 25.76 26.22 24.21 25.32 187,850 -0.34(-1.32%)
Mar 24, 2009 26.19 26.73 25.57 25.66 164,887 -0.79(-3.00%)
Mar 23, 2009 26.28 26.49 26.21 26.45 265,059 +0.64(+2.49%)
Mar 20, 2009 26.15 26.43 25.77 25.81 289,764 -0.25(-0.94%)
Mar 19, 2009 26.66 26.97 25.55 26.06 246,355 -0.63(-2.37%)
Mar 18, 2009 26.03 27.27 25.49 26.69 336,013 +0.19(+0.71%)
Mar 17, 2009 25.39 26.50 24.79 26.50 231,185 +0.93(+3.65%)
Mar 16, 2009 26.44 26.66 25.42 25.56 277,420 -0.58(-2.20%)
Mar 13, 2009 26.66 26.79 25.69 26.14 0 -0.07(-0.25%)
Mar 12, 2009 24.82 26.55 24.33 26.21 292,203 +1.34(+5.39%)
Mar 11, 2009 25.28 25.66 24.42 24.87 270,802 -0.04(-0.15%)
Mar 10, 2009 24.06 25.22 23.82 24.90 479,151 +1.25(+5.27%)
Mar 09, 2009 23.04 23.91 22.88 23.66 357,339 +0.71(+3.08%)
Mar 06, 2009 22.05 23.49 22.05 22.95 0 +1.70(+7.99%)
Mar 05, 2009 21.49 21.92 20.86 21.25 190,009 -0.99(-4.45%)
Mar 04, 2009 22.07 22.52 21.42 22.24 260,454 -0.28(-1.26%)
Mar 02, 2009 23.99 25.29 22.40 22.53 344,796 -2.07(-8.40%)
Feb 27, 2009 25.33 25.95 24.50 24.59 0 -1.16(-4.51%)
Feb 26, 2009 27.63 27.77 25.56 25.75 257,553 -1.74(-6.32%)
Feb 25, 2009 29.01 29.24 27.00 27.49 303,837 -1.51(-5.21%)
Feb 24, 2009 29.48 29.72 28.72 29.00 290,481 -0.01(-0.03%)
Feb 23, 2009 30.11 30.20 28.76 29.01 294,699 -0.37(-1.25%)
Feb 20, 2009 29.01 29.55 27.95 29.38 288,889 +1.07(+3.77%)
Feb 19, 2009 27.93 28.55 27.50 28.31 295,358 +0.58(+2.08%)
Feb 18, 2009 28.23 28.86 27.05 27.73 229,485 -0.39(-1.38%)
Feb 17, 2009 28.47 28.78 27.70 28.12 272,695 -1.12(-3.84%)
Feb 13, 2009 28.34 29.72 28.34 29.24 300,695 +1.06(+3.75%)
Feb 12, 2009 28.31 28.61 27.37 28.19 230,108 -0.09(-0.33%)
Feb 11, 2009 28.29 28.99 26.59 28.28 264,376 +0.22(+0.77%)
Feb 10, 2009 29.57 30.06 27.90 28.07 264,700 -1.59(-5.38%)
Feb 09, 2009 28.18 29.71 28.07 29.66 307,879 +1.76(+6.33%)
Feb 06, 2009 28.47 28.68 26.95 27.90 394,570 -1.39(-4.74%)
Feb 05, 2009 26.50 30.64 26.23 29.28 830,293 +3.88(+15.27%)
Feb 04, 2009 25.43 26.14 25.15 25.40 142,777 +0.05(+0.19%)
Feb 03, 2009 25.86 25.89 24.93 25.36 114,695 -0.29(-1.14%)
Feb 02, 2009 25.39 25.78 25.01 25.65 90,065 +0.02(+0.07%)
Jan 30, 2009 26.35 26.42 25.39 25.63 0 -0.94(-3.55%)
Jan 29, 2009 27.36 27.37 26.44 26.57 72,606 -1.14(-4.12%)
Jan 28, 2009 27.85 27.90 27.06 27.72 79,876 +0.63(+2.33%)
Jan 27, 2009 26.61 27.40 26.61 27.08 69,379 +0.47(+1.77%)
Jan 26, 2009 25.78 27.05 25.78 26.61 147,514 +0.94(+3.68%)
Jan 23, 2009 24.62 25.99 24.62 25.67 101,344 +0.34(+1.34%)
Jan 22, 2009 25.30 25.84 25.23 25.33 84,428 -0.54(-2.08%)
Jan 21, 2009 25.46 25.89 25.02 25.87 110,203 +0.78(+3.12%)
Jan 20, 2009 26.15 26.27 25.01 25.08 119,836 -1.26(-4.77%)
Jan 16, 2009 26.33 26.76 25.63 26.34 108,722 +0.15(+0.58%)
Jan 15, 2009 25.35 26.31 24.36 26.19 142,649 +1.36(+5.47%)
Jan 14, 2009 25.33 25.98 24.65 24.83 116,471 -0.84(-3.27%)
Jan 13, 2009 25.47 26.18 25.09 25.67 158,383 +0.00(+0.00%)
Jan 12, 2009 25.58 26.17 25.25 25.67 91,964 +0.11(+0.44%)
Jan 09, 2009 26.24 26.25 25.39 25.55 91,200 -0.75(-2.87%)
Jan 08, 2009 25.95 26.78 25.95 26.31 195,781 -0.41(-1.52%)
Jan 07, 2009 26.28 26.83 25.79 26.72 177,692 -0.33(-1.22%)
Jan 06, 2009 26.40 27.17 26.32 27.05 110,785 +0.45(+1.70%)
Jan 05, 2009 26.64 26.99 25.83 26.59 82,143 -0.18(-0.67%)
Jan 02, 2009 25.72 27.04 25.39 26.77 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.