Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 18.60 18.60 17.51 17.61 6,085,077 -1.72(-8.90%)
Feb 27, 2009 18.79 20.03 18.55 19.33 0 -0.43(-2.18%)
Feb 26, 2009 20.81 20.85 19.60 19.76 5,759,999 -0.44(-2.18%)
Feb 25, 2009 21.08 21.08 19.75 20.20 6,003,721 -0.89(-4.22%)
Feb 24, 2009 20.06 21.17 19.25 21.09 6,119,050 +1.83(+9.50%)
Feb 23, 2009 21.34 21.51 19.11 19.26 8,659,438 -3.16(-14.09%)
Feb 20, 2009 21.36 22.64 21.33 22.42 8,094,724 -0.31(-1.36%)
Feb 19, 2009 23.46 23.83 22.47 22.73 5,375,074 -0.35(-1.52%)
Feb 18, 2009 23.59 23.59 22.35 23.08 6,788,609 +0.60(+2.67%)
Feb 17, 2009 23.28 23.33 22.43 22.48 8,128,887 -3.51(-13.51%)
Feb 13, 2009 25.81 26.50 25.45 25.99 3,870,112 +0.57(+2.24%)
Feb 12, 2009 24.60 25.44 24.05 25.42 5,802,837 -0.33(-1.28%)
Feb 11, 2009 26.77 26.80 25.01 25.75 7,925,384 +0.95(+3.83%)
Feb 10, 2009 27.10 27.93 24.29 24.80 9,231,358 -3.27(-11.65%)
Feb 09, 2009 28.33 29.19 27.55 28.07 6,258,948 -0.63(-2.20%)
Feb 06, 2009 27.88 29.28 27.83 28.70 8,034,966 +2.12(+7.98%)
Feb 05, 2009 24.98 27.59 24.86 26.58 7,449,167 +1.39(+5.52%)
Feb 04, 2009 25.53 26.22 24.83 25.19 6,070,341 +1.35(+5.66%)
Feb 03, 2009 22.89 24.09 22.73 23.84 4,272,383 +1.27(+5.63%)
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.