Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 28.17 28.35 27.58 28.12 1,765,751 -0.03(-0.10%)
May 28, 2009 28.02 28.94 27.93 28.15 1,763,036 +0.17(+0.61%)
May 27, 2009 27.88 28.59 27.72 27.98 1,812,340 +0.04(+0.13%)
May 26, 2009 27.27 28.09 26.53 27.94 2,723,794 +0.63(+2.30%)
May 22, 2009 27.61 28.00 27.09 27.31 1,304,152 -0.30(-1.07%)
May 21, 2009 27.89 28.78 27.27 27.61 2,022,079 -0.45(-1.60%)
May 20, 2009 28.05 28.93 27.87 28.06 2,152,443 +0.12(+0.42%)
May 19, 2009 27.93 28.70 27.67 27.94 1,748,790 -0.26(-0.92%)
May 18, 2009 28.55 28.55 27.07 28.20 3,591,185 -0.14(-0.51%)
May 15, 2009 28.75 29.71 28.13 28.35 3,371,516 -0.19(-0.66%)
May 14, 2009 27.50 28.89 27.12 28.53 2,500,061 +1.01(+3.65%)
May 13, 2009 27.45 28.59 27.09 27.53 3,079,939 -0.35(-1.26%)
May 12, 2009 27.81 28.51 26.90 27.88 3,508,350 -0.02(-0.06%)
May 11, 2009 28.61 29.16 27.56 27.90 2,584,006 -1.38(-4.72%)
May 08, 2009 28.23 29.51 28.14 29.28 3,612,592 +1.42(+5.09%)
May 07, 2009 26.89 28.86 26.76 27.86 5,579,662 +1.14(+4.27%)
May 06, 2009 26.69 27.04 26.18 26.72 3,474,860 +0.12(+0.44%)
May 05, 2009 25.84 27.16 25.82 26.60 4,448,364 +0.70(+2.70%)
May 04, 2009 26.20 26.23 25.32 25.90 2,694,061 -0.05(-0.21%)
May 01, 2009 25.88 26.13 25.27 25.96 3,866,720 +0.13(+0.49%)
Apr 30, 2009 26.19 26.42 25.50 25.83 3,551,274 -0.04(-0.17%)
Apr 29, 2009 26.24 26.56 25.36 25.88 4,550,478 -0.14(-0.55%)
Apr 28, 2009 26.07 27.22 25.79 26.02 6,312,476 -0.23(-0.89%)
Apr 27, 2009 25.94 26.75 25.15 26.25 12,165,897 +1.70(+6.91%)
Apr 24, 2009 24.75 25.45 24.17 24.56 3,787,364 -0.09(-0.36%)
Apr 23, 2009 25.24 26.09 24.10 24.65 4,918,156 -0.97(-3.78%)
Apr 22, 2009 25.16 26.33 25.04 25.62 3,399,004 +0.31(+1.24%)
Apr 21, 2009 25.65 26.66 24.64 25.30 3,716,534 -0.39(-1.50%)
Apr 20, 2009 25.63 26.36 25.21 25.69 4,021,405 -0.30(-1.14%)
Apr 17, 2009 25.46 26.44 24.86 25.98 6,050,953 +0.31(+1.19%)
Apr 16, 2009 26.31 26.82 25.01 25.68 5,212,366 -0.89(-3.34%)
Apr 15, 2009 25.86 27.02 25.28 26.57 5,874,248 +0.48(+1.82%)
Apr 14, 2009 25.83 26.71 25.70 26.09 3,290,860 -0.53(-1.99%)
Apr 13, 2009 26.77 26.91 26.16 26.62 3,592,590 +0.70(+2.70%)
Apr 09, 2009 25.09 25.97 24.67 25.92 4,245,556 +1.32(+5.36%)
Apr 08, 2009 25.33 25.89 23.96 24.60 4,811,100 -0.46(-1.83%)
Apr 07, 2009 23.26 25.47 22.12 25.06 10,353,800 +1.45(+6.12%)
Apr 06, 2009 22.81 23.95 22.37 23.61 4,877,927 +0.76(+3.34%)
Apr 03, 2009 24.22 24.62 22.38 22.85 7,189,090 -1.38(-5.70%)
Apr 02, 2009 23.77 24.61 23.61 24.23 3,033,845 +0.98(+4.21%)
Apr 01, 2009 23.26 23.70 22.21 23.26 4,063,861 -0.15(-0.65%)
Mar 31, 2009 22.59 24.14 22.59 23.41 3,752,062 +0.84(+3.74%)
Mar 30, 2009 21.48 23.01 21.08 22.56 4,397,932 -1.29(-5.42%)
Mar 26, 2009 22.81 24.33 22.65 23.86 3,995,180 +1.20(+5.31%)
Mar 25, 2009 22.04 22.99 22.04 22.65 3,134,151 +0.57(+2.60%)
Mar 24, 2009 22.46 22.96 21.69 22.08 4,179,450 -0.83(-3.64%)
Mar 23, 2009 21.98 22.91 21.90 22.91 4,033,503 +0.99(+4.50%)
Mar 20, 2009 23.11 23.11 21.65 21.93 3,776,537 -1.27(-5.46%)
Mar 19, 2009 24.00 24.75 22.74 23.19 3,873,502 -0.46(-1.96%)
Mar 18, 2009 22.65 24.51 22.40 23.66 5,564,900 +1.24(+5.51%)
Mar 17, 2009 21.54 22.62 21.04 22.42 4,253,148 +0.80(+3.69%)
Mar 16, 2009 22.44 22.77 21.54 21.62 4,712,234 -0.66(-2.98%)
Mar 13, 2009 21.01 24.01 20.70 22.29 0 +1.59(+7.68%)
Mar 12, 2009 18.78 20.82 18.40 20.70 5,698,138 +2.05(+10.97%)
Mar 11, 2009 19.71 20.20 18.51 18.65 6,010,219 -0.70(-3.62%)
Mar 10, 2009 18.38 19.71 18.21 19.35 5,997,992 +1.43(+7.96%)
Mar 09, 2009 17.41 18.69 16.75 17.92 6,336,836 +0.39(+2.20%)
Mar 06, 2009 17.25 17.81 16.69 17.54 0 +0.69(+4.10%)
Mar 05, 2009 18.53 18.53 16.67 16.85 6,942,626 -1.99(-10.58%)
Mar 04, 2009 18.58 19.49 18.04 18.84 6,237,465 +0.92(+5.16%)
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.