Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 31.76 38.09 35.17 36.38 139,850 +1.49(+4.28%)
Apr 29, 2009 33.02 35.95 32.94 34.89 191,409 +2.32(+7.13%)
Apr 28, 2009 31.57 33.54 30.83 32.57 58,642 +0.69(+2.16%)
Apr 27, 2009 32.05 33.23 31.39 31.88 71,771 -0.99(-3.00%)
Apr 24, 2009 29.75 33.04 29.18 32.87 114,784 +3.19(+10.76%)
Apr 23, 2009 30.51 31.30 29.19 29.67 82,766 -0.89(-2.92%)
Apr 22, 2009 29.09 32.46 29.09 30.57 64,588 +0.94(+3.18%)
Apr 21, 2009 28.77 29.75 28.04 29.62 102,030 +0.62(+2.15%)
Apr 20, 2009 29.46 29.57 28.74 29.00 60,160 -1.17(-3.87%)
Apr 17, 2009 30.51 30.51 29.56 30.17 59,271 -0.07(-0.24%)
Apr 16, 2009 30.24 30.47 29.31 30.24 62,044 +0.28(+0.92%)
Apr 15, 2009 28.29 30.09 28.29 29.96 82,342 +1.33(+4.64%)
Apr 14, 2009 28.87 28.95 28.12 28.64 154,831 -0.76(-2.59%)
Apr 13, 2009 28.50 30.14 28.50 29.40 61,742 +0.28(+0.95%)
Apr 09, 2009 27.18 29.29 27.18 29.12 77,258 +2.78(+10.55%)
Apr 08, 2009 26.57 26.83 25.90 26.34 67,284 +0.41(+1.57%)
Apr 07, 2009 26.02 26.89 25.92 25.94 95,159 -0.64(-2.40%)
Apr 06, 2009 26.89 27.08 25.77 26.57 44,230 -1.02(-3.71%)
Apr 03, 2009 26.56 27.85 26.38 27.60 50,723 +0.96(+3.62%)
Apr 02, 2009 25.42 26.95 25.23 26.63 109,343 +1.86(+7.53%)
Apr 01, 2009 23.68 25.17 23.17 24.77 67,887 +1.08(+4.56%)
Mar 31, 2009 23.24 24.67 22.77 23.69 70,810 +0.75(+3.26%)
Mar 30, 2009 23.69 23.77 22.74 22.94 59,924 -2.69(-10.50%)
Mar 26, 2009 25.20 25.71 24.04 25.63 100,631 +0.46(+1.84%)
Mar 25, 2009 24.18 25.57 23.40 25.17 70,135 +1.12(+4.68%)
Mar 24, 2009 24.96 25.22 23.63 24.04 64,952 -1.63(-6.36%)
Mar 23, 2009 24.62 25.68 24.44 25.68 124,862 +2.84(+12.46%)
Mar 20, 2009 24.43 24.63 22.71 22.83 92,034 -1.31(-5.41%)
Mar 19, 2009 25.19 25.21 23.69 24.14 39,199 -0.53(-2.15%)
Mar 18, 2009 22.99 25.47 22.79 24.67 86,590 +1.42(+6.12%)
Mar 17, 2009 21.56 23.24 21.50 23.24 72,236 +1.60(+7.41%)
Mar 16, 2009 22.95 23.07 21.41 21.64 70,551 -1.20(-5.27%)
Mar 13, 2009 22.99 23.57 22.00 22.85 0 +0.07(+0.32%)
Mar 12, 2009 20.42 23.30 19.83 22.77 82,304 +2.29(+11.19%)
Mar 11, 2009 20.55 21.28 20.15 20.48 43,979 -0.01(-0.04%)
Mar 10, 2009 19.95 20.53 19.49 20.49 90,821 +1.14(+5.89%)
Mar 09, 2009 19.04 19.73 18.86 19.35 91,041 +0.04(+0.19%)
Mar 06, 2009 19.52 19.66 18.23 19.31 0 +0.04(+0.19%)
Mar 05, 2009 20.57 21.16 19.24 19.28 120,618 -1.84(-8.69%)
Mar 04, 2009 21.36 21.58 20.65 21.11 128,857 +0.12(+0.55%)
Mar 02, 2009 20.45 21.38 20.31 21.00 193,951 -0.04(-0.21%)
Feb 27, 2009 21.04 21.34 21.02 21.04 0 -0.12(-0.58%)
Feb 26, 2009 21.59 22.06 21.00 21.16 60,536 -0.25(-1.19%)
Feb 25, 2009 21.88 22.35 20.82 21.42 57,297 -0.79(-3.56%)
Feb 24, 2009 21.38 22.43 21.04 22.21 82,158 +1.17(+5.55%)
Feb 23, 2009 21.88 21.88 20.79 21.04 93,581 -0.72(-3.30%)
Feb 20, 2009 21.02 22.13 20.91 21.76 110,597 +0.34(+1.59%)
Feb 19, 2009 22.48 23.03 21.40 21.42 152,172 -0.78(-3.53%)
Feb 18, 2009 24.55 24.55 21.93 22.20 134,379 -2.44(-9.89%)
Feb 17, 2009 24.86 26.10 22.85 24.64 152,507 -1.63(-6.21%)
Feb 13, 2009 25.44 26.39 24.86 26.27 163,001 +0.98(+3.87%)
Feb 12, 2009 24.66 25.39 23.83 25.29 90,792 +0.61(+2.47%)
Feb 11, 2009 24.46 25.14 23.91 24.68 42,124 +0.45(+1.86%)
Feb 10, 2009 25.44 25.44 24.23 24.23 66,630 -1.34(-5.25%)
Feb 09, 2009 25.24 25.68 25.15 25.57 114,284 +0.13(+0.51%)
Feb 06, 2009 24.91 25.79 24.91 25.44 56,892 +0.42(+1.68%)
Feb 05, 2009 24.54 25.76 24.54 25.02 88,186 +0.13(+0.52%)
Feb 04, 2009 24.36 25.10 24.26 24.89 52,723 +0.61(+2.51%)
Feb 03, 2009 24.52 24.67 23.94 24.28 36,976 +0.09(+0.36%)
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.