Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 28.69 31.03 28.69 30.69 14,610,322 +2.25(+7.91%)
Apr 29, 2009 27.50 29.11 26.95 28.44 7,276,390 +1.32(+4.87%)
Apr 28, 2009 27.24 28.12 26.77 27.12 7,988,293 -0.36(-1.31%)
Apr 27, 2009 27.82 28.07 26.81 27.48 8,338,386 -0.67(-2.38%)
Apr 24, 2009 26.90 28.55 26.58 28.15 8,137,750 +1.47(+5.51%)
Apr 23, 2009 26.46 27.28 25.45 26.68 8,342,759 -0.24(-0.89%)
Apr 22, 2009 25.34 28.40 25.34 26.92 12,239,696 +0.89(+3.42%)
Apr 21, 2009 25.14 26.32 24.50 26.03 4,354,057 +0.51(+2.00%)
Apr 20, 2009 26.55 26.55 25.00 25.52 4,908,421 -1.28(-4.78%)
Apr 17, 2009 26.27 27.13 25.88 26.80 4,266,199 +0.61(+2.33%)
Apr 16, 2009 25.19 26.70 25.02 26.19 6,694,585 +1.02(+4.05%)
Apr 15, 2009 25.38 25.50 24.26 25.17 7,014,556 -0.41(-1.60%)
Apr 14, 2009 25.76 26.29 25.43 25.58 8,088,952 -0.94(-3.54%)
Apr 13, 2009 25.60 26.72 25.35 26.52 7,879,959 +1.10(+4.33%)
Apr 09, 2009 24.13 25.58 23.45 25.42 11,355,887 +2.82(+12.48%)
Apr 08, 2009 21.57 22.69 21.57 22.60 5,454,524 +1.45(+6.86%)
Apr 07, 2009 21.34 21.50 20.81 21.15 4,826,149 -0.89(-4.04%)
Apr 06, 2009 22.69 22.84 21.63 22.04 5,688,241 -1.02(-4.42%)
Apr 03, 2009 21.92 23.16 21.80 23.06 6,326,425 +1.09(+4.96%)
Apr 02, 2009 21.09 22.46 20.80 21.97 6,095,267 +1.41(+6.86%)
Apr 01, 2009 19.89 20.85 19.48 20.56 5,937,534 +0.49(+2.44%)
Mar 31, 2009 20.53 20.58 19.28 20.07 4,370,465 -0.35(-1.71%)
Mar 30, 2009 21.05 21.06 19.99 20.42 6,129,495 +0.27(+1.34%)
Mar 26, 2009 19.36 20.69 19.36 20.15 8,227,275 +1.06(+5.55%)
Mar 25, 2009 19.29 20.42 18.16 19.09 8,030,974 -0.08(-0.42%)
Mar 24, 2009 18.46 19.67 18.29 19.17 7,435,436 +0.41(+2.19%)
Mar 23, 2009 18.10 18.83 18.04 18.76 4,795,388 +1.51(+8.75%)
Mar 20, 2009 17.88 17.94 16.77 17.25 6,295,504 -0.55(-3.06%)
Mar 19, 2009 18.16 18.33 17.46 17.80 5,626,175 -0.16(-0.92%)
Mar 18, 2009 16.55 18.44 16.50 17.96 6,907,982 +1.32(+7.93%)
Mar 17, 2009 16.14 16.75 16.01 16.64 4,900,645 +0.55(+3.42%)
Mar 16, 2009 16.51 16.74 16.05 16.09 5,019,918 -0.35(-2.13%)
Mar 13, 2009 16.94 16.94 16.05 16.44 0 -0.15(-0.90%)
Mar 12, 2009 15.85 16.70 15.60 16.59 5,287,760 +0.72(+4.54%)
Mar 11, 2009 15.60 16.50 15.52 15.87 4,956,627 +0.19(+1.21%)
Mar 10, 2009 14.45 15.72 14.36 15.68 6,155,351 +1.50(+10.58%)
Mar 09, 2009 14.00 15.05 13.96 14.18 6,260,143 -0.04(-0.28%)
Mar 06, 2009 14.65 14.82 13.71 14.22 0 -0.16(-1.11%)
Mar 05, 2009 15.02 15.58 14.15 14.38 8,779,737 -0.96(-6.26%)
Mar 04, 2009 14.85 15.68 14.57 15.34 8,298,147 +0.64(+4.35%)
Mar 02, 2009 14.98 15.54 14.70 14.70 7,568,921 -0.63(-4.11%)
Feb 27, 2009 15.11 16.15 15.01 15.33 0 -0.10(-0.65%)
Feb 26, 2009 15.79 16.32 15.41 15.43 4,783,606 -0.26(-1.66%)
Feb 25, 2009 15.43 16.14 14.87 15.69 7,571,908 +0.36(+2.35%)
Feb 24, 2009 14.38 15.71 14.18 15.33 7,336,184 +0.86(+5.94%)
Feb 23, 2009 14.90 15.32 14.38 14.47 8,744,392 -0.63(-4.17%)
Feb 20, 2009 14.20 15.45 14.19 15.10 0 +0.18(+1.21%)
Feb 19, 2009 15.05 15.75 14.85 14.92 6,517,252 +0.06(+0.40%)
Feb 18, 2009 15.58 15.83 14.67 14.86 6,856,187 -0.56(-3.63%)
Feb 17, 2009 15.29 15.79 15.12 15.42 6,216,820 -0.35(-2.22%)
Feb 13, 2009 15.81 16.15 15.33 15.77 5,602,380 -0.04(-0.25%)
Feb 12, 2009 15.75 15.85 15.00 15.81 6,538,586 -0.01(-0.06%)
Feb 11, 2009 15.47 16.16 15.16 15.82 6,377,288 +0.43(+2.79%)
Feb 10, 2009 16.01 16.38 15.23 15.39 5,356,698 -0.75(-4.65%)
Feb 09, 2009 15.79 16.38 15.47 16.14 6,471,791 +0.31(+1.96%)
Feb 06, 2009 15.11 15.96 15.08 15.83 9,659,000 +0.76(+5.04%)
Feb 05, 2009 14.97 15.99 14.46 15.07 18,368,484 -0.35(-2.27%)
Feb 04, 2009 16.68 16.86 15.22 15.42 8,895,455 -1.18(-7.11%)
Feb 03, 2009 16.58 16.84 16.00 16.60 7,025,358 +0.10(+0.61%)
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.