Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.99 28.47 27.50 27.86 6,825,990 +0.05(+0.18%)
Mar 30, 2009 28.71 28.71 27.50 27.81 7,401,391 -2.61(-8.58%)
Mar 26, 2009 29.33 30.42 29.10 30.42 6,643,371 +1.47(+5.08%)
Mar 25, 2009 29.35 30.16 28.30 28.95 8,537,654 +0.01(+0.03%)
Mar 24, 2009 28.68 29.41 28.50 28.94 5,787,673 +0.00(+0.00%)
Mar 23, 2009 27.99 28.94 27.96 28.94 5,231,164 +1.99(+7.38%)
Mar 20, 2009 28.10 28.23 26.72 26.95 8,844,676 -1.08(-3.85%)
Mar 19, 2009 28.67 28.68 27.90 28.03 5,528,347 -0.32(-1.13%)
Mar 18, 2009 27.52 28.39 26.80 28.35 8,451,847 +0.79(+2.87%)
Mar 17, 2009 27.04 27.56 26.68 27.56 4,077,428 +0.50(+1.85%)
Mar 16, 2009 27.14 27.92 27.01 27.06 5,331,497 +0.13(+0.48%)
Mar 13, 2009 27.58 27.58 26.10 26.93 0 -0.40(-1.46%)
Mar 12, 2009 26.64 27.37 26.04 27.33 7,750,229 +0.67(+2.51%)
Mar 11, 2009 25.23 27.01 25.23 26.66 10,502,192 +1.23(+4.84%)
Mar 10, 2009 23.73 25.45 23.73 25.43 11,390,290 +2.20(+9.47%)
Mar 09, 2009 23.38 24.12 23.10 23.23 6,506,192 -0.37(-1.57%)
Mar 06, 2009 24.01 24.65 23.06 23.60 0 -0.31(-1.30%)
Mar 05, 2009 24.81 24.87 23.69 23.91 7,343,545 -1.45(-5.72%)
Mar 04, 2009 25.35 25.81 24.91 25.36 7,639,008 +0.40(+1.60%)
Mar 02, 2009 26.34 26.46 24.83 24.96 9,060,058 -1.87(-6.97%)
Feb 27, 2009 27.08 27.78 26.78 26.83 0 -0.86(-3.11%)
Feb 26, 2009 28.82 28.82 27.45 27.69 6,639,861 -0.57(-2.02%)
Feb 25, 2009 28.98 28.98 28.08 28.26 8,248,446 -0.49(-1.70%)
Feb 24, 2009 27.79 29.16 27.53 28.75 11,149,772 +1.01(+3.64%)
Feb 23, 2009 29.22 29.34 27.66 27.74 11,870,348 -1.10(-3.81%)
Feb 20, 2009 29.78 29.78 28.38 28.84 0 -1.39(-4.60%)
Feb 19, 2009 30.55 30.92 30.14 30.23 7,948,351 -0.06(-0.20%)
Feb 18, 2009 31.40 31.40 30.04 30.29 7,309,649 -0.95(-3.04%)
Feb 17, 2009 32.23 32.41 31.14 31.24 7,327,753 -1.82(-5.51%)
Feb 13, 2009 31.99 33.55 31.81 33.06 8,268,546 +1.19(+3.73%)
Feb 12, 2009 31.69 31.92 30.80 31.87 6,925,357 -0.32(-0.99%)
Feb 11, 2009 33.33 33.54 31.70 32.19 5,234,110 +0.22(+0.69%)
Feb 10, 2009 33.17 33.70 31.74 31.97 7,095,901 -1.58(-4.71%)
Feb 09, 2009 33.48 33.68 32.91 33.55 4,637,015 +0.11(+0.33%)
Feb 06, 2009 32.92 33.65 32.63 33.44 7,526,841 +0.92(+2.83%)
Feb 05, 2009 31.33 32.90 31.22 32.52 7,221,234 +0.17(+0.53%)
Feb 04, 2009 31.73 33.31 31.73 32.35 7,563,488 +0.66(+2.08%)
Feb 03, 2009 32.07 32.08 31.02 31.69 8,390,730 -0.14(-0.44%)
Feb 02, 2009 32.32 32.47 31.35 31.83 7,252,495 -0.98(-2.99%)
Jan 30, 2009 32.72 34.24 32.32 32.81 0 +0.14(+0.43%)
Jan 29, 2009 34.32 34.61 32.52 32.67 9,056,221 -2.04(-5.88%)
Jan 28, 2009 34.48 35.24 34.32 34.71 6,801,595 +0.80(+2.36%)
Jan 27, 2009 33.36 34.13 33.13 33.91 6,535,589 +0.73(+2.20%)
Jan 26, 2009 32.22 33.34 31.94 33.18 8,730,457 +0.97(+3.01%)
Jan 23, 2009 31.07 32.55 30.98 32.21 5,612,186 +0.24(+0.75%)
Jan 22, 2009 32.01 32.35 31.28 31.97 6,645,700 -0.42(-1.30%)
Jan 21, 2009 32.03 32.55 31.18 32.39 5,430,567 +0.86(+2.73%)
Jan 20, 2009 32.81 33.46 31.49 31.53 6,842,841 -1.41(-4.28%)
Jan 16, 2009 33.07 33.20 32.23 32.94 0 +0.31(+0.95%)
Jan 15, 2009 32.08 32.82 31.25 32.63 6,719,316 +0.63(+1.97%)
Jan 14, 2009 33.00 33.14 31.69 32.00 6,071,289 -1.38(-4.13%)
Jan 13, 2009 33.70 33.98 32.85 33.38 5,114,946 -0.39(-1.15%)
Jan 12, 2009 33.99 34.14 33.40 33.77 4,318,682 -0.37(-1.08%)
Jan 09, 2009 34.96 34.96 33.61 34.14 5,544,303 -0.46(-1.33%)
Jan 08, 2009 34.22 34.60 33.80 34.60 4,360,002 +0.15(+0.44%)
Jan 07, 2009 35.62 35.62 34.18 34.45 5,698,630 -1.59(-4.41%)
Jan 06, 2009 34.82 36.40 34.82 36.04 7,207,745 +1.56(+4.52%)
Jan 05, 2009 34.47 34.68 34.00 34.48 6,984,890 -0.18(-0.52%)
Jan 02, 2009 32.93 34.85 32.52 34.66 0 +1.83(+5.57%)
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.