Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 25.91 26.36 25.39 26.12 967,502 +0.30(+1.16%)
Apr 29, 2009 26.15 26.74 25.57 25.82 813,964 -0.26(-1.00%)
Apr 28, 2009 25.51 26.53 25.37 26.08 602,583 +0.36(+1.40%)
Apr 27, 2009 25.72 26.45 25.29 25.72 652,234 -0.41(-1.57%)
Apr 24, 2009 25.20 26.46 24.92 26.13 1,064,342 +0.96(+3.81%)
Apr 23, 2009 24.87 25.71 23.82 25.17 1,615,285 +0.15(+0.60%)
Apr 22, 2009 23.22 25.42 23.05 25.02 2,024,266 +1.51(+6.42%)
Apr 21, 2009 22.83 23.58 22.62 23.51 971,892 +0.37(+1.60%)
Apr 20, 2009 23.29 23.38 22.73 23.14 1,060,562 -0.59(-2.49%)
Apr 17, 2009 23.02 23.87 22.57 23.73 905,275 +0.79(+3.44%)
Apr 16, 2009 21.79 23.05 21.79 22.94 675,991 +1.03(+4.70%)
Apr 15, 2009 21.87 22.45 21.48 21.91 718,620 -0.04(-0.18%)
Apr 14, 2009 22.72 22.72 21.80 21.95 756,744 -0.90(-3.94%)
Apr 13, 2009 23.00 23.17 22.49 22.85 804,575 -0.28(-1.21%)
Apr 09, 2009 22.57 23.25 22.42 23.13 1,012,081 +0.68(+3.03%)
Apr 08, 2009 22.44 23.09 22.22 22.45 890,793 +0.34(+1.54%)
Apr 07, 2009 22.81 22.95 21.98 22.11 730,793 -0.94(-4.08%)
Apr 06, 2009 23.02 23.19 22.64 23.05 798,306 -0.12(-0.52%)
Apr 03, 2009 22.52 23.32 22.20 23.17 1,298,172 +0.77(+3.44%)
Apr 02, 2009 22.21 22.69 21.89 22.40 1,937,165 +0.70(+3.23%)
Apr 01, 2009 20.86 22.02 20.64 21.70 1,371,529 +0.32(+1.50%)
Mar 31, 2009 21.50 21.82 21.06 21.38 1,063,863 -0.22(-1.02%)
Mar 30, 2009 21.73 21.98 21.24 21.60 1,273,978 -1.85(-7.89%)
Mar 26, 2009 22.93 23.75 22.64 23.45 1,577,620 +1.02(+4.55%)
Mar 25, 2009 22.68 23.54 21.52 22.43 1,653,134 -0.58(-2.52%)
Mar 24, 2009 22.56 23.86 22.53 23.01 1,491,534 +0.37(+1.63%)
Mar 23, 2009 22.28 22.72 22.11 22.64 1,128,767 +1.13(+5.25%)
Mar 20, 2009 22.00 22.47 20.72 21.51 2,042,207 -0.79(-3.54%)
Mar 19, 2009 21.18 23.11 20.87 22.30 3,096,867 +1.29(+6.14%)
Mar 18, 2009 19.90 21.58 19.40 21.01 1,491,563 +1.06(+5.31%)
Mar 17, 2009 18.72 20.00 18.59 19.95 999,365 +0.98(+5.17%)
Mar 16, 2009 18.98 19.82 18.83 18.97 914,858 +0.15(+0.80%)
Mar 13, 2009 18.48 18.92 18.21 18.82 0 +0.41(+2.23%)
Mar 12, 2009 17.45 18.54 17.38 18.41 683,873 +0.66(+3.72%)
Mar 11, 2009 17.42 17.96 17.21 17.75 564,916 +0.67(+3.92%)
Mar 10, 2009 16.14 17.35 16.08 17.08 708,765 +1.16(+7.29%)
Mar 09, 2009 15.45 16.41 15.43 15.92 695,087 +0.11(+0.70%)
Mar 06, 2009 15.96 16.47 15.28 15.81 0 -0.37(-2.29%)
Mar 05, 2009 16.75 16.75 15.84 16.18 1,434,240 -0.52(-3.11%)
Mar 04, 2009 16.76 17.00 16.40 16.70 916,842 -0.36(-2.11%)
Mar 02, 2009 17.55 18.10 17.00 17.06 1,338,508 -0.88(-4.91%)
Feb 27, 2009 17.25 18.44 17.25 17.94 0 +0.18(+1.01%)
Feb 26, 2009 17.63 18.19 17.58 17.76 1,370,100 +0.24(+1.37%)
Feb 25, 2009 17.04 17.91 16.74 17.52 986,649 +0.39(+2.28%)
Feb 24, 2009 16.57 17.34 16.13 17.13 831,756 +0.68(+4.13%)
Feb 23, 2009 17.09 17.35 16.38 16.45 1,098,457 -0.41(-2.43%)
Feb 20, 2009 16.12 16.98 16.12 16.86 0 +0.21(+1.26%)
Feb 19, 2009 16.69 17.29 16.60 16.65 1,013,960 -0.12(-0.72%)
Feb 18, 2009 16.88 17.41 16.42 16.77 920,927 -0.01(-0.06%)
Feb 17, 2009 16.81 17.04 16.18 16.78 1,033,405 -0.46(-2.67%)
Feb 13, 2009 17.50 17.65 16.99 17.24 594,019 -0.39(-2.21%)
Feb 12, 2009 17.33 17.80 16.47 17.63 1,213,305 -0.16(-0.90%)
Feb 11, 2009 17.58 17.87 17.45 17.79 1,458,388 +0.29(+1.66%)
Feb 10, 2009 17.39 17.86 17.17 17.50 1,431,502 +0.01(+0.06%)
Feb 09, 2009 17.31 17.69 16.85 17.49 699,126 +0.10(+0.58%)
Feb 06, 2009 16.57 18.00 16.57 17.39 0 +0.78(+4.70%)
Feb 05, 2009 15.71 16.70 15.50 16.61 743,159 +0.93(+5.93%)
Feb 04, 2009 16.49 16.49 15.53 15.68 775,968 -0.73(-4.45%)
Feb 03, 2009 16.30 16.50 15.53 16.41 1,076,103 +0.23(+1.42%)
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.