Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 27.73 27.80 27.18 27.31 5,156,361 -0.53(-1.89%)
Apr 29, 2009 27.68 28.17 27.68 27.83 5,056,982 +0.44(+1.62%)
Apr 28, 2009 27.33 27.56 26.98 27.39 3,027,157 -0.23(-0.82%)
Apr 27, 2009 27.63 28.03 27.47 27.62 3,864,622 -1.07(-3.73%)
Apr 24, 2009 28.52 28.88 28.35 28.69 2,454,000 +0.25(+0.87%)
Apr 23, 2009 28.33 28.60 28.02 28.44 2,464,312 +0.20(+0.69%)
Apr 22, 2009 28.13 28.73 27.97 28.25 3,516,420 -0.70(-2.40%)
Apr 21, 2009 28.37 28.97 28.20 28.94 2,940,058 -0.06(-0.22%)
Apr 20, 2009 29.61 29.61 28.77 29.00 3,706,017 -1.37(-4.50%)
Apr 17, 2009 30.51 30.56 30.23 30.37 2,363,425 -0.57(-1.84%)
Apr 16, 2009 30.85 31.04 30.31 30.94 3,282,261 +0.77(+2.56%)
Apr 15, 2009 29.58 30.18 29.35 30.17 4,728,143 +1.79(+6.31%)
Apr 14, 2009 28.49 28.59 28.14 28.38 2,361,729 -0.48(-1.67%)
Apr 13, 2009 28.72 29.07 28.28 28.86 2,523,616 +0.37(+1.31%)
Apr 09, 2009 28.35 28.63 28.13 28.49 2,155,837 +0.71(+2.57%)
Apr 08, 2009 27.71 27.97 27.55 27.77 2,225,566 -0.21(-0.75%)
Apr 07, 2009 27.89 28.18 27.79 27.98 1,835,528 -0.39(-1.36%)
Apr 06, 2009 28.47 28.69 27.92 28.37 3,054,040 -0.18(-0.62%)
Apr 03, 2009 27.96 28.56 27.95 28.54 1,841,717 +0.24(+0.85%)
Apr 02, 2009 28.13 28.85 28.04 28.30 3,921,664 +0.79(+2.87%)
Apr 01, 2009 26.82 27.56 26.76 27.51 2,678,853 -0.03(-0.09%)
Mar 31, 2009 27.73 27.88 27.33 27.54 2,282,013 +0.40(+1.47%)
Mar 30, 2009 27.23 27.46 26.58 27.14 3,449,510 -1.53(-5.34%)
Mar 26, 2009 28.18 28.78 28.07 28.67 5,322,760 +1.24(+4.52%)
Mar 25, 2009 27.35 27.85 26.75 27.43 4,327,410 +0.05(+0.18%)
Mar 24, 2009 27.54 27.84 27.21 27.38 3,410,044 -0.42(-1.50%)
Mar 23, 2009 27.11 27.80 27.09 27.80 5,069,101 +2.01(+7.80%)
Mar 20, 2009 26.42 26.52 25.44 25.78 5,165,975 -1.37(-5.06%)
Mar 19, 2009 27.52 27.56 26.98 27.16 5,434,943 -0.99(-3.51%)
Mar 18, 2009 27.78 28.66 27.33 28.14 3,790,539 +0.06(+0.23%)
Mar 17, 2009 27.56 28.08 27.19 28.08 3,918,942 -0.07(-0.25%)
Mar 16, 2009 28.28 28.92 28.10 28.15 3,193,853 +0.03(+0.09%)
Mar 13, 2009 27.82 28.29 27.70 28.13 0 +0.61(+2.23%)
Mar 12, 2009 26.87 27.57 26.57 27.51 3,837,690 +0.64(+2.38%)
Mar 11, 2009 27.08 27.26 26.59 26.87 2,901,016 -0.20(-0.75%)
Mar 10, 2009 26.30 27.29 26.30 27.08 4,239,796 +1.29(+5.01%)
Mar 09, 2009 25.61 26.31 25.54 25.78 3,838,646 -0.66(-2.49%)
Mar 06, 2009 26.76 26.93 25.83 26.44 0 -0.61(-2.27%)
Mar 05, 2009 26.95 27.37 26.74 27.06 3,564,266 -1.00(-3.56%)
Mar 04, 2009 27.94 28.61 27.68 28.06 4,517,833 +2.00(+7.67%)
Mar 02, 2009 26.78 27.09 26.01 26.06 4,465,036 -1.37(-5.01%)
Feb 27, 2009 27.26 27.77 27.23 27.43 0 -0.53(-1.88%)
Feb 26, 2009 28.10 28.40 27.83 27.95 6,222,784 -0.69(-2.41%)
Feb 25, 2009 28.51 29.01 28.20 28.64 3,169,265 -0.48(-1.65%)
Feb 24, 2009 28.21 29.32 28.03 29.13 4,194,418 +1.15(+4.09%)
Feb 23, 2009 28.95 29.07 27.84 27.98 4,681,304 +0.41(+1.49%)
Feb 20, 2009 27.57 27.97 27.20 27.57 3,644,471 -0.66(-2.35%)
Feb 19, 2009 28.84 28.89 28.06 28.23 2,669,358 -0.54(-1.89%)
Feb 18, 2009 28.94 29.18 28.42 28.78 2,649,071 +0.54(+1.93%)
Feb 17, 2009 28.59 28.83 28.00 28.23 3,910,631 -2.06(-6.79%)
Feb 13, 2009 30.12 30.50 29.97 30.29 1,861,456 +0.47(+1.57%)
Feb 12, 2009 29.60 29.82 28.92 29.82 3,193,240 -0.21(-0.70%)
Feb 11, 2009 30.28 30.54 29.69 30.03 2,825,415 -0.20(-0.65%)
Feb 10, 2009 31.13 31.46 29.88 30.23 3,635,917 -1.12(-3.57%)
Feb 09, 2009 31.17 31.48 30.90 31.35 1,686,567 -0.35(-1.10%)
Feb 06, 2009 30.85 31.93 30.82 31.69 5,505,362 +1.65(+5.50%)
Feb 05, 2009 29.30 30.29 29.16 30.04 3,832,135 +0.73(+2.48%)
Feb 04, 2009 29.16 29.76 28.92 29.32 2,910,647 +0.64(+2.23%)
Feb 03, 2009 28.29 28.80 28.02 28.68 3,219,802 +0.43(+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.