Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 28.95 32.95 28.84 31.11 9,085,133 +2.27(+7.87%)
Mar 30, 2009 28.61 28.91 28.27 28.84 703,086 -0.45(-1.54%)
Mar 26, 2009 28.82 29.81 28.80 29.29 1,490,624 +0.58(+2.02%)
Mar 25, 2009 28.19 29.00 28.12 28.71 1,422,404 +0.35(+1.23%)
Mar 24, 2009 28.24 29.32 27.74 28.36 1,378,361 -0.12(-0.42%)
Mar 23, 2009 28.08 28.50 27.89 28.48 1,071,798 +0.92(+3.34%)
Mar 20, 2009 27.88 28.16 27.45 27.56 1,326,368 -0.30(-1.08%)
Mar 19, 2009 28.61 28.81 27.73 27.86 1,301,805 -0.79(-2.76%)
Mar 18, 2009 29.09 29.20 28.43 28.65 1,464,989 -0.53(-1.82%)
Mar 17, 2009 28.64 29.18 28.21 29.18 1,237,120 +0.50(+1.74%)
Mar 16, 2009 29.45 29.50 28.63 28.68 1,542,268 +0.11(+0.39%)
Mar 13, 2009 27.94 28.76 27.93 28.57 0 +0.21(+0.74%)
Mar 12, 2009 27.25 28.59 27.14 28.36 1,760,710 +1.02(+3.73%)
Mar 11, 2009 27.80 28.00 27.23 27.34 1,711,001 -0.41(-1.48%)
Mar 10, 2009 26.59 27.82 26.50 27.75 2,344,378 +1.34(+5.07%)
Mar 09, 2009 26.35 27.00 26.22 26.41 1,240,596 +0.05(+0.19%)
Mar 06, 2009 26.50 26.89 25.82 26.36 0 -0.03(-0.11%)
Mar 05, 2009 25.90 26.69 25.90 26.39 2,345,756 -0.11(-0.42%)
Mar 04, 2009 25.84 26.64 25.76 26.50 3,081,744 +1.08(+4.25%)
Mar 02, 2009 27.50 27.50 25.31 25.42 4,140,843 -2.85(-10.08%)
Feb 27, 2009 28.17 28.74 27.99 28.27 0 -0.25(-0.88%)
Feb 26, 2009 30.05 30.27 28.27 28.52 2,732,176 -1.43(-4.77%)
Feb 25, 2009 29.80 30.33 29.31 29.95 1,976,663 +0.06(+0.20%)
Feb 24, 2009 29.38 30.25 29.25 29.89 2,539,426 +0.79(+2.71%)
Feb 23, 2009 29.98 30.30 29.09 29.10 2,367,127 -0.71(-2.38%)
Feb 21, 2009 29.66 30.00 29.22 29.81 0 +0.00(+0.00%)
Feb 20, 2009 29.66 30.00 29.22 29.81 2,428,851 +0.00(+0.00%)
Feb 19, 2009 30.03 31.05 29.53 29.81 4,297,370 +0.88(+3.04%)
Feb 18, 2009 28.78 29.16 28.21 28.93 2,220,941 +0.29(+1.01%)
Feb 17, 2009 28.17 28.93 27.32 28.64 1,461,943 -0.41(-1.41%)
Feb 14, 2009 29.31 29.43 28.89 29.05 0 +0.00(+0.00%)
Feb 13, 2009 29.31 29.43 28.89 29.05 1,126,753 -0.37(-1.26%)
Feb 12, 2009 28.25 29.42 28.12 29.42 1,758,075 +0.82(+2.87%)
Feb 11, 2009 28.12 28.87 27.89 28.60 1,639,281 +0.65(+2.33%)
Feb 10, 2009 28.32 28.59 27.69 27.95 1,430,804 -0.62(-2.17%)
Feb 09, 2009 28.43 28.68 27.93 28.57 1,388,288 +0.15(+0.53%)
Feb 06, 2009 27.85 28.57 27.75 28.42 1,511,724 +0.67(+2.41%)
Feb 05, 2009 27.38 27.97 27.17 27.75 1,032,840 +0.13(+0.47%)
Feb 04, 2009 27.88 28.18 27.46 27.62 1,285,385 -0.21(-0.75%)
Feb 03, 2009 27.26 28.05 27.11 27.83 1,663,246 +0.67(+2.47%)
Feb 02, 2009 27.06 27.57 26.74 27.16 1,343,655 -0.12(-0.44%)
Jan 30, 2009 27.02 27.58 27.02 27.28 0 +0.32(+1.19%)
Jan 29, 2009 26.98 27.22 26.86 26.96 1,499,201 -0.38(-1.39%)
Jan 28, 2009 27.00 27.39 26.80 27.34 1,558,864 +0.54(+2.01%)
Jan 27, 2009 26.38 26.88 26.23 26.80 1,634,766 +0.60(+2.29%)
Jan 26, 2009 25.37 26.35 25.35 26.20 1,726,138 +0.94(+3.72%)
Jan 24, 2009 24.45 25.43 24.45 25.26 0 +0.00(+0.00%)
Jan 23, 2009 24.45 25.43 24.45 25.26 1,180,917 +0.26(+1.04%)
Jan 22, 2009 24.33 25.27 23.97 25.00 2,500,003 +1.26(+5.31%)
Jan 21, 2009 24.12 24.33 23.05 23.74 1,233,898 -0.12(-0.50%)
Jan 20, 2009 24.68 24.74 23.72 23.86 1,265,859 -0.82(-3.32%)
Jan 16, 2009 24.76 24.99 24.21 24.68 1,237,394 +0.15(+0.61%)
Jan 15, 2009 24.05 24.69 23.71 24.53 1,004,585 +0.51(+2.12%)
Jan 14, 2009 24.03 24.20 23.63 24.02 1,288,473 -0.34(-1.40%)
Jan 13, 2009 24.39 24.64 24.16 24.36 721,595 -0.04(-0.16%)
Jan 12, 2009 24.61 24.63 24.25 24.40 821,738 -0.21(-0.85%)
Jan 10, 2009 24.61 24.89 24.16 24.61 0 +0.00(+0.00%)
Jan 09, 2009 24.61 24.89 24.16 24.61 984,426 -0.06(-0.24%)
Jan 08, 2009 24.69 24.92 24.36 24.67 997,967 -0.07(-0.28%)
Jan 07, 2009 24.57 25.16 24.51 24.74 1,278,588 -0.10(-0.40%)
Jan 06, 2009 25.36 25.42 24.66 24.84 1,648,570 -0.35(-1.39%)
Jan 05, 2009 26.17 26.35 25.03 25.19 1,935,712 -1.11(-4.22%)
Jan 02, 2009 26.68 26.70 26.03 26.30 0 -0.27(-1.02%)
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.