Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 26.85 27.03 26.26 26.78 6,382,557 -0.02(-0.07%)
May 28, 2009 26.09 27.37 26.05 26.80 5,805,614 +0.85(+3.28%)
May 27, 2009 25.74 26.29 25.32 25.95 3,962,384 +0.23(+0.89%)
May 26, 2009 24.79 25.92 24.31 25.72 3,992,277 +0.90(+3.63%)
May 22, 2009 25.39 25.44 24.61 24.82 2,315,141 -0.27(-1.08%)
May 21, 2009 25.40 26.23 24.81 25.09 3,024,394 -0.64(-2.49%)
May 20, 2009 25.76 26.52 25.30 25.73 4,330,856 +0.54(+2.14%)
May 19, 2009 25.68 26.37 25.12 25.19 6,336,529 -0.71(-2.74%)
May 18, 2009 25.99 26.09 25.03 25.90 6,134,206 +0.14(+0.54%)
May 15, 2009 26.44 26.96 25.68 25.76 5,811,485 -0.80(-3.01%)
May 14, 2009 26.53 26.85 25.90 26.56 5,168,584 +0.04(+0.15%)
May 13, 2009 25.99 26.98 25.35 26.52 6,367,903 +0.26(+0.99%)
May 12, 2009 26.28 26.57 25.39 26.26 5,973,335 +0.20(+0.77%)
May 11, 2009 26.97 27.61 25.96 26.06 6,154,248 -1.66(-5.99%)
May 08, 2009 27.50 28.16 27.03 27.72 8,093,928 +1.21(+4.58%)
May 07, 2009 24.16 27.14 24.10 26.50 12,450,373 +2.75(+11.60%)
May 06, 2009 24.50 24.66 23.30 23.75 8,365,904 -0.64(-2.62%)
May 05, 2009 23.07 24.54 22.99 24.39 7,203,512 +1.28(+5.54%)
May 04, 2009 22.88 23.11 22.79 23.11 7,004,942 +0.91(+4.10%)
May 01, 2009 22.20 22.40 21.89 22.20 5,779,474 +0.19(+0.86%)
Apr 30, 2009 22.22 23.22 21.91 22.01 12,266,093 +0.13(+0.59%)
Apr 29, 2009 22.95 23.61 21.55 21.88 23,837,926 -2.52(-10.33%)
Apr 28, 2009 23.90 25.18 23.67 24.40 6,999,145 +0.46(+1.92%)
Apr 27, 2009 24.59 24.72 23.53 23.94 4,569,376 -0.02(-0.08%)
Apr 24, 2009 24.34 24.74 23.36 23.96 6,067,350 -0.14(-0.58%)
Apr 23, 2009 24.75 25.19 23.22 24.10 5,149,327 -0.43(-1.75%)
Apr 22, 2009 24.28 25.18 23.83 24.53 4,159,435 -0.01(-0.04%)
Apr 21, 2009 25.99 26.29 23.85 24.54 7,532,912 -0.78(-3.08%)
Apr 20, 2009 25.30 26.27 24.82 25.32 5,398,772 -0.46(-1.78%)
Apr 17, 2009 26.11 26.25 24.72 25.78 6,504,315 -0.28(-1.07%)
Apr 16, 2009 27.32 27.66 25.35 26.06 6,904,312 -1.14(-4.19%)
Apr 15, 2009 27.17 27.86 25.86 27.20 8,525,378 +0.17(+0.63%)
Apr 14, 2009 27.24 27.36 26.57 27.03 4,383,095 -0.49(-1.78%)
Apr 13, 2009 26.05 27.85 25.83 27.52 6,438,997 +1.71(+6.63%)
Apr 09, 2009 25.53 26.05 24.89 25.81 4,252,431 +0.79(+3.16%)
Apr 08, 2009 26.10 26.55 24.55 25.02 5,081,827 -0.45(-1.77%)
Apr 07, 2009 24.26 26.36 23.56 25.47 7,402,789 +0.70(+2.83%)
Apr 06, 2009 23.53 25.45 23.53 24.77 3,948,360 +0.64(+2.65%)
Apr 03, 2009 24.97 25.46 23.76 24.13 4,800,141 -0.88(-3.52%)
Apr 02, 2009 24.66 25.44 24.10 25.01 5,023,579 +0.88(+3.65%)
Apr 01, 2009 23.99 24.58 23.28 24.13 5,494,757 -0.20(-0.82%)
Mar 31, 2009 23.73 24.92 23.62 24.33 6,729,535 +0.81(+3.44%)
Mar 30, 2009 23.95 24.18 22.87 23.52 5,345,966 -0.90(-3.69%)
Mar 26, 2009 23.65 24.76 23.55 24.42 6,061,069 +0.96(+4.09%)
Mar 25, 2009 23.44 23.71 22.91 23.46 6,135,542 +0.21(+0.90%)
Mar 24, 2009 23.95 24.19 23.19 23.25 4,496,706 -1.08(-4.44%)
Mar 23, 2009 23.55 24.38 23.48 24.33 5,021,674 +1.64(+7.23%)
Mar 20, 2009 23.77 23.86 22.30 22.69 5,437,477 -1.26(-5.28%)
Mar 19, 2009 24.72 25.33 23.41 23.95 4,730,475 -0.40(-1.65%)
Mar 18, 2009 23.45 25.21 23.11 24.36 6,588,507 +0.78(+3.29%)
Mar 17, 2009 23.49 23.74 22.42 23.58 5,461,172 +0.60(+2.61%)
Mar 16, 2009 24.55 24.74 22.94 22.98 5,593,797 -1.33(-5.47%)
Mar 13, 2009 23.70 24.69 23.66 24.31 0 +0.89(+3.80%)
Mar 12, 2009 21.45 23.78 20.97 23.42 7,370,159 +1.99(+9.29%)
Mar 11, 2009 22.94 23.61 21.37 21.43 7,344,072 -1.29(-5.68%)
Mar 10, 2009 20.79 22.88 20.65 22.72 8,635,171 +2.30(+11.26%)
Mar 09, 2009 20.00 20.95 19.30 20.42 9,365,940 +0.20(+0.99%)
Mar 06, 2009 19.16 20.36 18.89 20.22 0 +1.23(+6.48%)
Mar 05, 2009 20.79 20.90 18.66 18.99 9,393,429 -2.27(-10.68%)
Mar 04, 2009 20.08 21.89 19.92 21.26 11,338,710 +0.27(+1.29%)
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.