Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 27.90 28.47 27.64 28.25 1,954,101 -0.21(-0.73%)
Jan 30, 2009 28.80 29.12 28.26 28.45 0 +0.12(+0.42%)
Jan 29, 2009 28.58 29.04 28.14 28.33 3,838,104 -1.61(-5.37%)
Jan 28, 2009 29.73 30.23 29.58 29.94 2,993,589 +0.96(+3.30%)
Jan 27, 2009 29.09 29.18 28.56 28.99 2,051,831 +0.49(+1.71%)
Jan 26, 2009 28.46 29.05 28.13 28.50 2,668,210 +0.04(+0.13%)
Jan 23, 2009 27.72 28.64 27.16 28.46 3,467,611 +0.77(+2.79%)
Jan 22, 2009 27.30 28.12 27.02 27.69 3,539,528 -1.28(-4.43%)
Jan 21, 2009 28.42 29.06 27.73 28.97 4,052,812 +1.55(+5.65%)
Jan 20, 2009 28.30 28.47 27.30 27.42 3,758,593 -1.06(-3.73%)
Jan 16, 2009 28.57 28.73 27.68 28.49 3,392,692 -0.30(-1.03%)
Jan 15, 2009 28.64 29.24 27.65 28.78 4,077,749 +0.05(+0.18%)
Jan 14, 2009 28.82 28.90 28.24 28.73 3,450,294 -0.63(-2.15%)
Jan 13, 2009 29.19 29.50 28.81 29.37 3,910,092 -0.32(-1.07%)
Jan 12, 2009 30.07 30.09 29.43 29.68 2,610,595 -0.82(-2.70%)
Jan 09, 2009 31.01 31.04 30.07 30.50 3,365,960 -1.04(-3.29%)
Jan 08, 2009 30.99 31.64 30.65 31.54 3,640,082 -0.32(-0.99%)
Jan 07, 2009 32.00 32.05 31.55 31.86 4,255,531 -2.21(-6.50%)
Jan 06, 2009 34.21 34.39 33.79 34.07 2,703,918 -0.24(-0.70%)
Jan 05, 2009 34.78 34.96 34.08 34.31 3,462,038 +0.32(+0.93%)
Jan 02, 2009 33.13 34.16 32.82 34.00 0 +1.82(+5.66%)
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.