Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.62 26.58 25.58 26.56 4,965,243 +0.94(+3.67%)
May 28, 2009 26.34 26.38 25.34 25.62 5,134,739 -0.37(-1.42%)
May 27, 2009 26.54 26.84 25.92 25.99 5,009,467 -0.74(-2.77%)
May 26, 2009 25.64 26.78 25.32 26.73 5,842,247 +0.93(+3.60%)
May 22, 2009 24.75 25.98 24.64 25.80 5,764,043 +1.16(+4.71%)
May 21, 2009 24.41 24.75 24.25 24.64 6,841,403 -0.01(-0.04%)
May 20, 2009 24.24 25.05 23.85 24.65 6,458,459 +0.77(+3.22%)
May 19, 2009 23.48 24.21 23.25 23.88 3,556,120 +0.21(+0.89%)
May 18, 2009 23.00 23.70 22.90 23.67 3,506,055 +0.73(+3.18%)
May 15, 2009 22.72 23.24 22.63 22.94 3,956,746 +0.22(+0.97%)
May 14, 2009 22.49 22.99 22.49 22.72 4,000,083 +0.29(+1.29%)
May 13, 2009 22.53 22.70 22.10 22.43 4,356,097 -0.36(-1.58%)
May 12, 2009 23.09 23.10 22.37 22.79 5,726,938 -0.07(-0.31%)
May 11, 2009 23.08 23.31 22.67 22.86 5,046,131 -0.53(-2.27%)
May 08, 2009 23.28 23.47 22.98 23.39 4,410,340 +0.35(+1.52%)
May 07, 2009 23.50 23.75 23.00 23.04 9,571,437 -0.08(-0.35%)
May 06, 2009 23.27 24.65 22.72 23.12 9,280,059 +0.04(+0.17%)
May 05, 2009 24.47 24.47 21.16 23.08 14,114,006 -2.14(-8.49%)
May 04, 2009 23.51 25.48 23.51 25.22 8,546,805 +1.70(+7.23%)
May 01, 2009 22.74 23.54 22.55 23.52 3,790,328 +0.76(+3.34%)
Apr 30, 2009 22.15 22.99 22.08 22.76 6,359,995 +0.86(+3.93%)
Apr 29, 2009 21.46 22.15 21.41 21.90 3,643,246 +0.44(+2.05%)
Apr 28, 2009 21.50 21.69 21.14 21.46 4,613,508 -0.28(-1.29%)
Apr 27, 2009 22.36 22.41 21.54 21.74 4,434,454 -0.89(-3.93%)
Apr 24, 2009 22.26 22.85 22.04 22.63 3,079,361 +0.39(+1.75%)
Apr 23, 2009 21.70 22.26 21.51 22.24 5,620,051 +0.48(+2.21%)
Apr 22, 2009 21.07 22.14 20.75 21.76 4,724,153 +0.42(+1.97%)
Apr 21, 2009 21.20 21.81 20.95 21.34 3,906,397 +0.09(+0.42%)
Apr 20, 2009 21.80 21.98 21.09 21.25 4,016,442 -0.84(-3.80%)
Apr 17, 2009 21.59 22.24 21.25 22.09 3,995,347 +0.61(+2.84%)
Apr 16, 2009 21.00 21.60 20.92 21.48 3,061,480 +0.58(+2.78%)
Apr 15, 2009 20.86 21.09 20.63 20.90 3,091,501 -0.02(-0.10%)
Apr 14, 2009 21.73 21.73 20.82 20.92 3,906,567 -0.98(-4.47%)
Apr 13, 2009 21.96 22.03 21.52 21.90 1,930,119 -0.18(-0.82%)
Apr 09, 2009 21.29 22.09 20.82 22.08 3,619,081 +1.24(+5.95%)
Apr 08, 2009 20.49 20.84 20.31 20.84 2,473,751 +0.40(+1.96%)
Apr 07, 2009 20.85 20.90 20.40 20.44 2,753,355 -0.61(-2.90%)
Apr 06, 2009 21.10 21.22 20.72 21.05 3,037,947 -0.19(-0.89%)
Apr 03, 2009 21.16 21.43 20.77 21.24 4,680,439 +0.13(+0.62%)
Apr 02, 2009 19.60 21.49 19.60 21.11 6,474,649 +1.74(+8.98%)
Apr 01, 2009 19.02 19.46 18.60 19.37 2,491,182 +0.14(+0.73%)
Mar 31, 2009 19.04 19.56 18.68 19.23 3,919,108 +0.38(+2.02%)
Mar 30, 2009 19.53 19.67 18.59 18.85 3,528,840 -1.23(-6.13%)
Mar 26, 2009 19.84 20.14 19.52 20.08 3,278,907 +0.44(+2.24%)
Mar 25, 2009 19.51 20.28 19.26 19.64 4,618,818 +0.22(+1.13%)
Mar 24, 2009 19.35 19.81 18.95 19.42 4,763,671 +0.07(+0.36%)
Mar 23, 2009 18.85 19.38 18.71 19.35 7,084,421 +1.48(+8.28%)
Mar 20, 2009 18.53 18.65 17.78 17.87 4,462,244 -0.67(-3.64%)
Mar 19, 2009 18.43 18.89 18.31 18.55 4,276,113 +0.12(+0.64%)
Mar 18, 2009 18.07 18.61 17.73 18.43 5,718,752 +0.28(+1.52%)
Mar 17, 2009 18.08 18.19 17.66 18.15 4,392,333 +0.41(+2.31%)
Mar 16, 2009 18.38 18.66 17.73 17.74 7,268,134 +0.59(+3.44%)
Mar 13, 2009 16.77 17.29 16.70 17.15 0 +0.42(+2.51%)
Mar 12, 2009 16.06 16.80 15.62 16.73 5,318,165 +0.67(+4.17%)
Mar 11, 2009 15.81 16.29 15.80 16.06 4,888,171 -0.06(-0.37%)
Mar 10, 2009 15.44 16.13 15.20 16.12 4,561,390 +0.92(+6.05%)
Mar 09, 2009 15.26 15.44 14.40 15.20 7,461,993 -0.48(-3.06%)
Mar 06, 2009 15.68 16.12 15.39 15.68 0 +0.18(+1.16%)
Mar 05, 2009 15.86 16.18 15.33 15.50 6,362,875 -0.91(-5.55%)
Mar 04, 2009 16.20 16.70 16.06 16.41 4,546,931 +0.22(+1.36%)
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.