Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.99 27.99 27.40 27.48 6,371,338 -0.18(-0.65%)
Mar 30, 2009 28.26 28.31 27.44 27.66 5,649,583 -2.20(-7.37%)
Mar 26, 2009 28.73 29.88 28.39 29.86 5,336,335 +1.43(+5.03%)
Mar 25, 2009 28.30 28.49 27.56 28.43 4,275,283 +0.20(+0.71%)
Mar 24, 2009 28.30 28.98 28.07 28.23 4,393,534 -0.36(-1.26%)
Mar 23, 2009 27.59 28.61 27.55 28.59 5,047,260 +1.98(+7.44%)
Mar 20, 2009 27.25 27.43 26.25 26.61 5,114,167 -0.26(-0.97%)
Mar 19, 2009 27.97 27.97 26.63 26.87 5,022,424 -0.75(-2.70%)
Mar 18, 2009 27.26 27.86 26.92 27.62 5,957,904 +0.24(+0.86%)
Mar 17, 2009 26.62 27.38 26.49 27.38 4,116,485 +0.73(+2.74%)
Mar 16, 2009 27.16 27.43 26.58 26.65 4,239,181 -0.33(-1.22%)
Mar 13, 2009 26.81 27.07 26.40 26.98 0 +0.25(+0.94%)
Mar 12, 2009 25.40 26.90 25.07 26.73 5,567,283 +1.33(+5.24%)
Mar 11, 2009 25.06 25.64 24.48 25.40 5,539,947 +0.46(+1.84%)
Mar 10, 2009 23.94 25.00 23.66 24.94 5,817,889 +1.47(+6.26%)
Mar 09, 2009 24.03 24.41 23.37 23.47 6,176,412 -1.03(-4.20%)
Mar 06, 2009 24.70 24.90 23.97 24.50 0 -0.15(-0.61%)
Mar 05, 2009 25.10 25.65 24.56 24.65 6,385,244 -1.06(-4.12%)
Mar 04, 2009 25.03 26.09 24.92 25.71 6,048,435 +0.75(+3.00%)
Mar 02, 2009 25.72 26.27 24.90 24.96 7,053,079 -1.32(-5.02%)
Feb 27, 2009 26.14 26.76 26.02 26.28 0 -0.42(-1.57%)
Feb 26, 2009 27.96 28.17 26.69 26.70 5,206,340 -1.03(-3.71%)
Feb 25, 2009 27.90 28.36 27.60 27.73 6,875,408 -0.37(-1.32%)
Feb 24, 2009 27.63 28.36 27.63 28.10 6,871,251 +0.65(+2.37%)
Feb 23, 2009 28.59 28.59 27.35 27.45 5,894,504 -0.68(-2.42%)
Feb 20, 2009 28.16 28.49 27.68 28.13 6,082,769 -0.50(-1.75%)
Feb 19, 2009 29.06 29.64 28.49 28.63 4,011,179 -0.31(-1.07%)
Feb 18, 2009 28.89 29.17 28.44 28.94 5,111,684 +0.31(+1.08%)
Feb 17, 2009 28.07 29.00 27.56 28.63 5,120,587 -0.51(-1.75%)
Feb 13, 2009 29.39 29.71 29.10 29.14 3,278,878 -0.34(-1.15%)
Feb 12, 2009 28.10 29.61 28.10 29.48 5,062,862 +0.51(+1.76%)
Feb 11, 2009 29.12 29.21 28.46 28.97 3,149,352 +0.07(+0.24%)
Feb 10, 2009 29.94 30.29 28.72 28.90 4,195,098 -1.39(-4.59%)
Feb 09, 2009 30.12 30.45 29.32 30.29 3,383,926 +0.21(+0.70%)
Feb 06, 2009 29.28 30.29 29.17 30.08 4,646,165 +0.79(+2.70%)
Feb 05, 2009 28.03 29.40 27.70 29.29 6,214,294 +1.19(+4.23%)
Feb 04, 2009 27.61 29.20 27.61 28.10 5,393,491 -0.17(-0.60%)
Feb 03, 2009 27.67 28.48 27.31 28.27 5,722,053 +0.70(+2.54%)
Feb 02, 2009 28.22 28.25 27.45 27.57 6,769,608 -1.05(-3.67%)
Jan 30, 2009 29.62 29.63 28.40 28.62 0 -0.93(-3.15%)
Jan 29, 2009 29.93 30.30 29.45 29.55 3,682,694 -0.67(-2.22%)
Jan 28, 2009 29.68 30.47 29.36 30.22 4,367,161 +1.10(+3.78%)
Jan 27, 2009 28.78 29.29 28.52 29.12 2,893,903 +0.50(+1.75%)
Jan 26, 2009 29.15 29.25 27.62 28.62 7,418,681 -0.46(-1.58%)
Jan 23, 2009 29.50 29.58 28.54 29.08 3,510,599 -0.60(-2.02%)
Jan 22, 2009 29.07 30.32 28.70 29.68 3,927,826 +0.56(+1.92%)
Jan 21, 2009 29.13 29.33 28.28 29.12 4,110,757 +0.46(+1.61%)
Jan 20, 2009 29.76 30.00 28.59 28.66 4,293,123 -1.25(-4.18%)
Jan 16, 2009 29.92 30.15 29.13 29.91 3,158,809 +0.36(+1.22%)
Jan 15, 2009 28.62 30.00 28.28 29.55 4,013,792 +0.85(+2.96%)
Jan 14, 2009 29.36 29.36 28.32 28.70 3,802,438 -1.19(-3.98%)
Jan 13, 2009 30.52 30.90 29.65 29.89 3,482,947 -0.63(-2.06%)
Jan 12, 2009 30.49 30.93 30.17 30.52 3,635,238 -0.10(-0.33%)
Jan 09, 2009 31.48 31.50 30.55 30.62 3,375,417 -0.87(-2.76%)
Jan 08, 2009 31.33 31.55 30.73 31.49 3,664,786 -0.15(-0.47%)
Jan 07, 2009 32.28 32.62 31.41 31.64 3,844,090 -1.17(-3.57%)
Jan 06, 2009 32.85 33.44 32.54 32.81 3,568,897 -0.06(-0.18%)
Jan 05, 2009 32.02 33.00 31.81 32.87 4,798,363 +0.87(+2.72%)
Jan 02, 2009 31.82 32.13 31.42 32.00 0 +0.50(+1.59%)
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.