Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 31.94 33.24 31.49 32.02 81,640 +0.54(+1.72%)
Mar 30, 2009 31.41 31.64 30.58 31.48 65,821 -2.19(-6.50%)
Mar 26, 2009 32.31 33.68 31.67 33.67 121,336 +1.75(+5.48%)
Mar 25, 2009 31.96 32.63 30.37 31.92 88,987 +0.36(+1.14%)
Mar 24, 2009 32.07 32.59 31.45 31.56 65,228 -1.08(-3.31%)
Mar 23, 2009 31.35 32.74 30.47 32.64 105,098 +2.03(+6.63%)
Mar 20, 2009 31.88 32.48 30.51 30.61 190,234 -0.96(-3.04%)
Mar 19, 2009 33.80 33.80 31.50 31.57 162,534 -1.91(-5.70%)
Mar 18, 2009 32.90 33.68 31.25 33.48 112,040 +0.50(+1.52%)
Mar 17, 2009 32.80 33.55 31.90 32.98 102,917 +0.06(+0.18%)
Mar 16, 2009 33.22 33.98 32.69 32.92 111,448 +0.01(+0.03%)
Mar 13, 2009 32.58 33.35 32.20 32.91 87,736 +0.65(+2.01%)
Mar 12, 2009 30.93 32.61 30.70 32.26 125,364 +1.28(+4.13%)
Mar 11, 2009 30.94 31.70 30.41 30.98 229,829 +0.16(+0.52%)
Mar 10, 2009 27.82 30.88 27.03 30.82 147,824 +3.54(+12.98%)
Mar 09, 2009 26.78 27.35 26.22 27.28 99,068 +0.28(+1.04%)
Mar 06, 2009 26.46 27.09 26.18 27.00 106,996 +0.83(+3.17%)
Mar 05, 2009 25.84 28.12 25.50 26.17 203,079 -0.38(-1.43%)
Mar 04, 2009 26.65 27.26 25.83 26.55 161,373 -0.73(-2.68%)
Mar 02, 2009 27.97 27.97 27.07 27.28 151,508 -0.97(-3.43%)
Feb 27, 2009 28.07 28.56 27.81 28.25 118,474 -0.14(-0.49%)
Feb 26, 2009 28.55 29.26 27.89 28.39 108,439 +0.16(+0.57%)
Feb 25, 2009 28.26 28.82 27.68 28.23 101,908 -0.27(-0.95%)
Feb 24, 2009 28.80 29.29 27.73 28.50 139,354 +0.16(+0.56%)
Feb 23, 2009 29.68 29.80 28.17 28.34 97,769 -1.26(-4.26%)
Feb 20, 2009 29.48 29.89 29.00 29.60 112,138 -0.35(-1.17%)
Feb 19, 2009 30.15 30.20 29.59 29.95 98,225 +0.22(+0.74%)
Feb 18, 2009 30.09 30.39 29.51 29.73 82,660 -0.23(-0.77%)
Feb 17, 2009 30.13 30.69 29.89 29.96 193,967 -0.76(-2.47%)
Feb 13, 2009 30.07 31.49 29.90 30.72 197,756 +0.76(+2.54%)
Feb 12, 2009 29.27 30.06 28.66 29.96 180,617 +0.69(+2.36%)
Feb 11, 2009 28.55 29.66 28.48 29.27 127,107 +0.95(+3.35%)
Feb 10, 2009 28.60 29.06 28.10 28.32 129,936 -0.52(-1.80%)
Feb 09, 2009 29.38 29.78 27.98 28.84 239,792 -0.74(-2.50%)
Feb 06, 2009 29.19 29.87 28.95 29.58 149,944 +0.55(+1.89%)
Feb 05, 2009 27.81 29.08 27.57 29.03 125,839 +1.22(+4.39%)
Feb 04, 2009 26.64 28.47 26.49 27.81 146,124 +1.20(+4.51%)
Feb 03, 2009 25.53 26.92 25.43 26.61 151,981 +1.20(+4.72%)
Feb 02, 2009 24.62 25.58 24.39 25.41 125,176 +0.41(+1.64%)
Jan 30, 2009 25.91 25.92 24.63 25.00 170,938 -0.99(-3.81%)
Jan 29, 2009 26.74 26.75 25.36 25.99 129,162 -0.79(-2.95%)
Jan 28, 2009 26.01 26.86 25.65 26.78 195,716 +1.08(+4.20%)
Jan 27, 2009 25.48 26.00 25.25 25.70 156,211 +0.07(+0.27%)
Jan 26, 2009 25.51 26.45 25.04 25.63 221,456 +0.27(+1.06%)
Jan 23, 2009 26.71 26.71 25.12 25.36 152,743 -1.71(-6.32%)
Jan 22, 2009 26.85 27.56 26.67 27.07 152,693 -0.23(-0.84%)
Jan 21, 2009 26.02 27.51 25.49 27.30 96,303 +1.45(+5.61%)
Jan 20, 2009 26.64 26.85 25.52 25.85 177,472 -1.05(-3.90%)
Jan 16, 2009 27.33 27.46 25.97 26.90 113,020 -0.29(-1.07%)
Jan 15, 2009 26.56 27.26 25.81 27.19 117,630 +0.68(+2.57%)
Jan 14, 2009 26.68 27.62 26.28 26.51 124,156 -0.43(-1.60%)
Jan 13, 2009 27.00 27.63 26.83 26.94 162,951 -0.10(-0.37%)
Jan 12, 2009 27.00 27.50 26.73 27.04 157,184 +0.08(+0.30%)
Jan 09, 2009 27.85 28.31 26.86 26.96 100,189 -0.97(-3.47%)
Jan 08, 2009 27.57 28.31 27.19 27.93 207,967 +0.35(+1.27%)
Jan 07, 2009 28.18 28.23 27.00 27.58 174,080 -0.86(-3.02%)
Jan 06, 2009 28.73 29.03 28.10 28.44 199,031 +0.03(+0.11%)
Jan 05, 2009 28.85 28.87 27.95 28.41 142,785 +0.25(+0.89%)
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.