Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 27.20 27.27 26.66 26.78 5,257,405 -0.52(-1.89%)
Apr 29, 2009 27.14 27.63 27.14 27.30 5,156,079 +0.43(+1.62%)
Apr 28, 2009 26.81 27.03 26.46 26.86 3,086,477 -0.22(-0.82%)
Apr 27, 2009 27.09 27.49 26.94 27.09 3,940,353 -1.05(-3.73%)
Apr 24, 2009 27.98 28.33 27.80 28.14 2,502,089 +0.24(+0.87%)
Apr 23, 2009 27.78 28.05 27.48 27.90 2,512,603 +0.19(+0.69%)
Apr 22, 2009 27.58 28.17 27.43 27.70 3,585,328 -0.68(-2.40%)
Apr 21, 2009 27.82 28.41 27.66 28.39 2,997,672 -0.06(-0.22%)
Apr 20, 2009 29.04 29.04 28.22 28.45 3,778,640 -1.34(-4.50%)
Apr 17, 2009 29.92 29.97 29.65 29.79 2,409,738 -0.56(-1.84%)
Apr 16, 2009 30.26 30.44 29.73 30.35 3,346,580 +0.76(+2.56%)
Apr 15, 2009 29.01 29.60 28.79 29.59 4,820,795 +1.76(+6.31%)
Apr 14, 2009 27.94 28.04 27.60 27.83 2,408,009 -0.47(-1.67%)
Apr 13, 2009 28.17 28.52 27.73 28.30 2,573,069 +0.37(+1.31%)
Apr 09, 2009 27.80 28.08 27.58 27.94 2,198,082 +0.70(+2.57%)
Apr 08, 2009 27.18 27.43 27.02 27.24 2,269,178 -0.20(-0.75%)
Apr 07, 2009 27.35 27.63 27.26 27.44 1,871,497 -0.38(-1.36%)
Apr 06, 2009 27.93 28.14 27.39 27.82 3,113,887 -0.17(-0.62%)
Apr 03, 2009 27.42 28.01 27.42 27.99 1,877,807 +0.24(+0.85%)
Apr 02, 2009 27.58 28.30 27.50 27.76 3,998,512 +0.78(+2.87%)
Apr 01, 2009 26.30 27.03 26.24 26.98 2,731,348 -0.02(-0.09%)
Mar 31, 2009 27.19 27.34 26.81 27.01 2,326,731 +0.39(+1.47%)
Mar 30, 2009 26.71 26.93 26.06 26.62 3,517,106 -1.50(-5.34%)
Mar 26, 2009 27.64 28.23 27.54 28.12 5,427,065 +1.22(+4.52%)
Mar 25, 2009 26.83 27.31 26.23 26.90 4,412,210 +0.05(+0.18%)
Mar 24, 2009 27.01 27.31 26.68 26.85 3,476,867 -0.41(-1.50%)
Mar 23, 2009 26.59 27.26 26.57 27.26 5,168,435 +1.97(+7.80%)
Mar 20, 2009 25.92 26.01 24.95 25.29 5,267,207 -1.35(-5.06%)
Mar 19, 2009 26.99 27.03 26.46 26.64 5,541,446 -0.97(-3.51%)
Mar 18, 2009 27.25 28.11 26.80 27.60 3,864,819 +0.06(+0.23%)
Mar 17, 2009 27.03 27.54 26.67 27.54 3,995,738 -0.07(-0.25%)
Mar 16, 2009 27.74 28.36 27.56 27.61 3,256,440 +0.02(+0.09%)
Mar 13, 2009 27.28 27.75 27.17 27.58 0 +0.60(+2.23%)
Mar 12, 2009 26.36 27.05 26.06 26.98 3,912,893 +0.63(+2.38%)
Mar 11, 2009 26.55 26.73 26.08 26.36 2,957,864 -0.20(-0.75%)
Mar 10, 2009 25.79 26.77 25.79 26.55 4,322,879 +1.27(+5.01%)
Mar 09, 2009 25.11 25.80 25.05 25.29 3,913,868 -0.65(-2.49%)
Mar 06, 2009 26.24 26.41 25.34 25.93 0 -0.60(-2.27%)
Mar 05, 2009 26.43 26.84 26.23 26.54 3,634,111 -0.98(-3.56%)
Mar 04, 2009 27.40 28.06 27.15 27.52 4,606,364 +1.96(+7.67%)
Mar 02, 2009 26.27 26.57 25.51 25.56 4,552,533 -1.35(-5.01%)
Feb 27, 2009 26.73 27.24 26.70 26.90 0 -0.52(-1.88%)
Feb 26, 2009 27.56 27.85 27.29 27.42 6,344,725 -0.68(-2.41%)
Feb 25, 2009 27.96 28.45 27.66 28.09 3,231,370 -0.47(-1.65%)
Feb 24, 2009 27.67 28.75 27.49 28.57 4,276,611 +1.12(+4.09%)
Feb 23, 2009 28.39 28.51 27.31 27.44 4,773,039 +0.40(+1.49%)
Feb 20, 2009 27.04 27.43 26.68 27.04 3,715,888 -0.65(-2.35%)
Feb 19, 2009 28.29 28.34 27.52 27.69 2,721,666 -0.53(-1.89%)
Feb 18, 2009 28.39 28.61 27.87 28.22 2,700,983 +0.53(+1.93%)
Feb 17, 2009 28.04 28.27 27.46 27.69 3,987,263 -2.02(-6.79%)
Feb 13, 2009 29.54 29.91 29.40 29.71 1,897,933 +0.46(+1.57%)
Feb 12, 2009 29.03 29.25 28.36 29.25 3,255,815 -0.20(-0.70%)
Feb 11, 2009 29.70 29.96 29.12 29.45 2,880,781 -0.19(-0.65%)
Feb 10, 2009 30.53 30.86 29.30 29.65 3,707,167 -1.10(-3.57%)
Feb 09, 2009 30.57 30.87 30.31 30.74 1,719,617 -0.34(-1.10%)
Feb 06, 2009 30.25 31.31 30.23 31.09 5,613,245 +1.62(+5.50%)
Feb 05, 2009 28.73 29.71 28.60 29.47 3,907,229 +0.71(+2.48%)
Feb 04, 2009 28.60 29.19 28.36 28.75 2,967,684 +0.63(+2.23%)
Feb 03, 2009 27.75 28.24 27.48 28.12 3,282,897 +0.42(+1.52%)
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.