Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 30.68 31.29 30.52 30.79 438,266 +1.07(+3.60%)
Mar 30, 2009 30.13 30.17 29.32 29.72 387,010 -1.23(-3.99%)
Mar 26, 2009 30.24 31.06 30.22 30.95 480,235 +1.11(+3.71%)
Mar 25, 2009 29.83 30.53 29.32 29.84 496,252 -0.39(-1.30%)
Mar 24, 2009 30.28 31.07 30.13 30.24 664,908 -1.12(-3.58%)
Mar 23, 2009 30.35 31.45 30.29 31.36 777,465 +2.33(+8.01%)
Mar 20, 2009 29.54 29.73 28.67 29.03 695,094 -0.39(-1.31%)
Mar 19, 2009 30.12 30.48 29.26 29.42 418,684 -0.08(-0.28%)
Mar 18, 2009 28.57 29.93 28.39 29.50 508,911 +0.54(+1.85%)
Mar 17, 2009 28.10 29.03 27.88 28.97 577,994 +0.76(+2.69%)
Mar 16, 2009 28.42 29.02 28.09 28.21 750,553 +0.54(+1.93%)
Mar 13, 2009 27.09 27.82 27.03 27.67 0 +0.30(+1.09%)
Mar 12, 2009 26.43 27.59 26.14 27.38 466,379 +0.84(+3.16%)
Mar 11, 2009 26.92 27.08 26.15 26.54 358,045 -0.67(-2.46%)
Mar 10, 2009 26.58 27.26 26.11 27.21 630,643 +2.13(+8.47%)
Mar 09, 2009 24.80 25.77 24.80 25.08 364,087 +0.11(+0.45%)
Mar 06, 2009 25.31 25.50 24.23 24.97 0 -0.01(-0.03%)
Mar 05, 2009 25.06 25.70 24.75 24.98 271,983 -1.96(-7.28%)
Mar 04, 2009 26.56 27.41 26.12 26.94 758,411 +3.08(+12.89%)
Mar 02, 2009 24.60 24.97 23.72 23.86 503,090 -1.02(-4.09%)
Feb 27, 2009 25.06 25.39 24.84 24.88 0 -0.71(-2.79%)
Feb 26, 2009 26.08 26.39 25.48 25.59 361,982 -1.11(-4.17%)
Feb 25, 2009 26.84 27.29 26.28 26.71 386,326 -0.22(-0.83%)
Feb 24, 2009 26.10 27.12 25.79 26.93 445,317 +1.20(+4.68%)
Feb 23, 2009 26.82 26.92 25.60 25.73 477,973 -0.28(-1.09%)
Feb 20, 2009 25.68 26.28 25.44 26.01 447,539 -0.02(-0.09%)
Feb 19, 2009 26.60 26.95 25.76 26.03 528,764 -0.25(-0.96%)
Feb 18, 2009 26.24 26.56 25.79 26.28 478,268 +1.02(+4.03%)
Feb 17, 2009 25.91 26.25 25.25 25.27 571,158 -1.42(-5.32%)
Feb 13, 2009 26.57 26.95 26.40 26.69 295,000 +0.59(+2.25%)
Feb 12, 2009 25.82 26.10 25.21 26.10 477,481 -0.68(-2.55%)
Feb 11, 2009 27.12 27.35 26.42 26.78 579,896 +0.19(+0.70%)
Feb 10, 2009 27.59 28.06 26.37 26.60 439,010 -1.92(-6.72%)
Feb 09, 2009 28.10 28.69 28.01 28.51 325,427 -0.36(-1.26%)
Feb 06, 2009 28.22 29.06 28.01 28.88 547,897 +1.06(+3.79%)
Feb 05, 2009 27.04 28.09 26.89 27.82 564,591 +1.00(+3.71%)
Feb 04, 2009 26.45 27.49 26.45 26.83 593,872 -0.06(-0.22%)
Feb 03, 2009 26.82 27.23 26.31 26.89 474,151 +0.62(+2.35%)
Feb 02, 2009 25.95 26.68 25.95 26.27 478,858 -0.58(-2.16%)
Jan 30, 2009 27.12 27.33 26.57 26.85 0 +1.40(+5.52%)
Jan 29, 2009 26.06 26.43 25.27 25.45 449,628 -1.44(-5.36%)
Jan 28, 2009 26.20 27.13 26.15 26.89 331,895 +1.01(+3.91%)
Jan 27, 2009 25.37 26.08 25.37 25.88 184,267 +0.49(+1.93%)
Jan 26, 2009 25.44 26.25 24.69 25.39 272,552 +0.08(+0.32%)
Jan 23, 2009 24.56 25.52 24.34 25.30 297,136 +0.52(+2.10%)
Jan 22, 2009 24.97 25.30 24.34 24.78 903,715 -1.67(-6.32%)
Jan 21, 2009 25.86 26.49 25.10 26.46 432,060 +1.29(+5.14%)
Jan 20, 2009 25.71 26.22 24.97 25.16 625,113 -0.63(-2.45%)
Jan 16, 2009 25.54 25.94 24.79 25.79 644,548 +0.96(+3.86%)
Jan 15, 2009 24.52 25.33 23.79 24.84 815,125 +0.47(+1.92%)
Jan 14, 2009 24.61 25.21 23.95 24.37 648,909 -1.33(-5.18%)
Jan 13, 2009 25.36 25.77 25.18 25.70 584,523 +0.00(+0.00%)
Jan 12, 2009 26.48 26.48 25.55 25.70 532,575 -1.59(-5.83%)
Jan 09, 2009 27.93 28.00 27.10 27.29 370,062 -0.63(-2.26%)
Jan 08, 2009 27.79 28.06 27.42 27.92 554,360 -0.65(-2.29%)
Jan 07, 2009 29.09 29.14 28.37 28.57 671,626 -2.21(-7.19%)
Jan 06, 2009 30.84 31.21 30.44 30.79 502,243 +0.16(+0.51%)
Jan 05, 2009 30.42 31.00 30.11 30.63 644,957 +0.20(+0.66%)
Jan 02, 2009 29.21 30.65 29.21 30.43 0 +2.16(+7.62%)
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.