Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 33.45 33.73 32.40 33.18 9,060,597 -0.12(-0.36%)
May 28, 2009 32.23 33.54 31.35 33.30 11,284,063 +2.64(+8.61%)
May 27, 2009 31.10 32.24 30.55 30.66 11,150,976 +0.25(+0.82%)
May 26, 2009 28.13 30.75 28.11 30.41 7,367,838 +1.42(+4.90%)
May 22, 2009 29.48 29.68 28.78 28.99 6,023,997 +0.10(+0.35%)
May 21, 2009 29.13 29.29 28.35 28.89 8,416,421 -1.42(-4.68%)
May 20, 2009 28.57 31.38 30.02 30.31 10,847,449 +1.26(+4.34%)
May 19, 2009 28.57 29.55 28.36 29.05 7,983,306 +1.17(+4.20%)
May 18, 2009 26.56 27.96 26.45 27.88 5,899,816 +2.15(+8.36%)
May 15, 2009 26.18 26.37 25.34 25.73 7,062,933 +0.18(+0.70%)
May 14, 2009 25.20 25.84 24.68 25.55 7,771,573 +1.14(+4.67%)
May 13, 2009 25.51 25.76 24.07 24.41 10,529,095 -1.82(-6.94%)
May 12, 2009 27.22 27.22 25.75 26.23 11,789,332 -0.88(-3.25%)
May 11, 2009 28.21 28.24 26.78 27.11 10,972,576 -1.59(-5.54%)
May 08, 2009 28.94 29.39 28.28 28.70 12,674,288 +1.88(+6.99%)
May 07, 2009 28.60 28.91 26.48 26.83 8,409,004 -1.06(-3.82%)
May 06, 2009 28.20 28.26 27.28 27.89 8,901,626 -0.02(-0.07%)
May 05, 2009 28.22 28.48 27.31 27.91 8,944,570 -0.02(-0.07%)
May 04, 2009 27.83 27.96 27.48 27.93 15,034,612 +2.34(+9.14%)
May 01, 2009 23.68 26.17 23.36 25.59 12,996,172 +2.01(+8.52%)
Apr 30, 2009 22.94 24.22 23.35 23.58 25,380,061 +0.64(+2.79%)
Apr 29, 2009 22.89 24.27 22.85 22.94 18,484,460 -1.12(-4.66%)
Apr 28, 2009 24.18 24.86 23.80 24.06 8,984,409 -1.28(-5.05%)
Apr 27, 2009 25.84 26.29 24.71 25.34 7,341,714 -1.89(-6.94%)
Apr 24, 2009 27.36 27.78 26.77 27.23 7,492,633 +0.90(+3.42%)
Apr 23, 2009 27.03 27.07 25.71 26.33 8,152,184 -0.42(-1.57%)
Apr 22, 2009 25.84 27.53 25.58 26.75 6,680,973 +0.42(+1.60%)
Apr 21, 2009 24.49 26.59 24.47 26.33 5,584,503 +1.18(+4.69%)
Apr 20, 2009 26.60 26.76 25.10 25.15 8,001,834 -4.10(-14.02%)
Apr 17, 2009 28.67 29.50 28.55 29.25 6,637,407 +1.09(+3.87%)
Apr 16, 2009 27.72 28.68 26.91 28.16 7,830,538 +1.16(+4.30%)
Apr 15, 2009 25.79 27.12 25.70 27.00 4,272,235 +0.97(+3.73%)
Apr 14, 2009 25.89 27.13 25.82 26.03 6,169,228 -1.19(-4.37%)
Apr 13, 2009 25.59 27.61 25.36 27.22 6,238,120 +1.37(+5.30%)
Apr 09, 2009 25.48 25.87 25.06 25.85 6,456,758 +1.81(+7.53%)
Apr 08, 2009 23.88 24.16 23.01 24.04 6,391,976 +0.66(+2.82%)
Apr 07, 2009 23.06 23.83 23.00 23.38 5,756,469 -1.23(-5.00%)
Apr 06, 2009 24.32 24.75 23.96 24.61 5,230,081 -0.95(-3.72%)
Apr 03, 2009 24.70 25.69 24.25 25.56 8,117,672 +1.06(+4.33%)
Apr 02, 2009 23.85 25.40 23.55 24.50 10,820,953 +2.92(+13.53%)
Apr 01, 2009 19.94 22.10 19.83 21.58 7,942,514 +1.54(+7.68%)
Mar 31, 2009 20.27 20.75 19.77 20.04 6,112,394 +1.12(+5.92%)
Mar 30, 2009 19.37 19.38 18.51 18.92 5,446,980 -2.41(-11.30%)
Mar 26, 2009 21.17 21.71 21.01 21.33 7,735,271 +0.28(+1.33%)
Mar 25, 2009 20.76 21.65 20.10 21.05 15,702,183 -0.57(-2.64%)
Mar 24, 2009 20.31 22.39 20.11 21.62 14,142,224 +1.09(+5.31%)
Mar 23, 2009 19.73 20.54 19.55 20.53 7,226,920 +2.11(+11.45%)
Mar 20, 2009 19.22 19.47 18.14 18.42 8,268,097 -0.66(-3.48%)
Mar 19, 2009 19.41 20.00 18.54 19.08 10,904,608 +1.40(+7.95%)
Mar 18, 2009 16.98 18.03 16.58 17.68 9,750,679 +0.58(+3.39%)
Mar 17, 2009 17.19 17.21 16.29 17.10 12,956,715 -1.33(-7.22%)
Mar 16, 2009 19.15 19.49 18.17 18.43 11,139,109 -0.97(-5.00%)
Mar 13, 2009 20.87 20.89 19.05 19.40 0 -0.87(-4.29%)
Mar 12, 2009 19.34 20.53 18.55 20.27 9,321,819 -0.01(-0.05%)
Mar 11, 2009 20.81 21.21 19.86 20.28 7,697,459 +0.24(+1.20%)
Mar 10, 2009 19.19 20.35 19.09 20.04 7,219,325 +2.35(+13.28%)
Mar 09, 2009 17.81 18.67 17.50 17.69 5,475,767 -0.79(-4.27%)
Mar 06, 2009 18.59 19.17 17.67 18.48 0 +0.59(+3.30%)
Mar 05, 2009 18.57 19.16 17.88 17.89 9,078,282 -2.48(-12.17%)
Mar 04, 2009 19.95 20.99 19.52 20.37 9,427,585 +2.76(+15.67%)
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.