Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 27.85 28.16 27.49 27.70 1,514,280 +0.07(+0.25%)
Mar 30, 2009 27.83 27.93 27.20 27.63 1,091,919 -1.00(-3.49%)
Mar 26, 2009 28.49 28.63 27.89 28.63 1,130,030 +0.32(+1.13%)
Mar 25, 2009 28.12 28.79 27.78 28.31 1,447,719 +0.34(+1.22%)
Mar 24, 2009 28.34 28.62 27.71 27.97 1,153,756 -0.64(-2.24%)
Mar 23, 2009 27.75 28.61 27.73 28.61 1,184,857 +1.41(+5.18%)
Mar 20, 2009 27.46 27.87 27.13 27.20 1,434,745 +0.03(+0.11%)
Mar 19, 2009 27.15 27.40 26.67 27.17 1,449,893 +0.25(+0.94%)
Mar 18, 2009 25.81 27.09 25.62 26.92 1,673,823 +0.90(+3.45%)
Mar 17, 2009 26.06 26.14 25.54 26.02 1,454,747 +0.03(+0.12%)
Mar 16, 2009 25.70 26.60 25.70 25.99 1,690,893 +0.45(+1.76%)
Mar 13, 2009 25.19 25.68 25.19 25.54 0 +0.28(+1.11%)
Mar 12, 2009 25.12 25.35 24.56 25.26 1,719,283 -0.11(-0.43%)
Mar 11, 2009 24.45 25.49 24.45 25.37 2,342,583 +0.91(+3.72%)
Mar 10, 2009 23.99 24.57 23.77 24.46 1,934,389 +0.85(+3.60%)
Mar 09, 2009 23.75 24.06 23.43 23.61 1,359,103 -0.44(-1.83%)
Mar 06, 2009 23.81 24.37 23.37 24.05 0 +0.42(+1.78%)
Mar 05, 2009 24.34 24.60 23.32 23.63 2,098,684 -1.18(-4.76%)
Mar 04, 2009 24.38 25.15 23.84 24.81 2,277,207 -0.55(-2.17%)
Mar 02, 2009 26.31 26.58 25.30 25.36 2,183,135 -1.41(-5.27%)
Feb 27, 2009 27.31 27.51 26.74 26.77 0 -0.93(-3.36%)
Feb 26, 2009 28.69 28.86 27.60 27.70 1,484,963 -0.80(-2.81%)
Feb 25, 2009 29.03 29.19 28.17 28.50 2,190,320 -0.72(-2.46%)
Feb 24, 2009 28.15 29.43 27.97 29.22 2,353,395 +0.52(+1.81%)
Feb 23, 2009 29.66 29.95 28.43 28.70 1,684,957 -0.67(-2.28%)
Feb 20, 2009 30.13 30.14 28.95 29.37 0 -0.80(-2.65%)
Feb 19, 2009 30.75 30.83 30.05 30.17 1,044,406 -0.37(-1.21%)
Feb 18, 2009 30.94 30.94 30.27 30.54 1,619,726 -0.19(-0.62%)
Feb 17, 2009 32.24 32.24 30.73 30.73 1,433,251 -1.90(-5.82%)
Feb 13, 2009 32.78 33.07 32.47 32.63 0 -0.15(-0.46%)
Feb 12, 2009 32.99 33.06 32.07 32.78 1,653,696 -0.42(-1.27%)
Feb 11, 2009 33.45 33.74 32.92 33.20 1,357,341 -0.28(-0.84%)
Feb 10, 2009 34.65 34.88 33.34 33.48 1,293,822 -1.40(-4.01%)
Feb 09, 2009 34.91 34.93 34.34 34.88 973,829 -0.08(-0.23%)
Feb 06, 2009 34.58 35.26 34.29 34.96 1,217,691 +0.26(+0.75%)
Feb 05, 2009 34.37 34.85 33.91 34.70 1,265,618 +0.18(+0.52%)
Feb 04, 2009 34.59 34.71 34.16 34.52 1,219,544 +0.14(+0.41%)
Feb 03, 2009 34.62 34.69 34.22 34.38 1,069,712 -0.17(-0.49%)
Feb 02, 2009 34.21 34.79 33.96 34.55 876,479 +0.05(+0.14%)
Jan 30, 2009 34.83 35.49 34.30 34.50 0 -0.43(-1.23%)
Jan 29, 2009 35.13 35.94 34.77 34.93 873,398 -0.57(-1.61%)
Jan 28, 2009 35.69 35.74 35.09 35.50 914,583 +0.19(+0.54%)
Jan 27, 2009 34.55 35.48 34.36 35.31 1,091,528 +0.84(+2.44%)
Jan 26, 2009 33.85 34.82 33.80 34.47 922,291 +0.75(+2.22%)
Jan 23, 2009 33.85 33.96 33.12 33.72 1,262,202 -0.58(-1.69%)
Jan 22, 2009 33.85 34.59 33.80 34.30 1,181,367 +0.03(+0.09%)
Jan 21, 2009 34.56 34.56 33.50 34.27 1,349,165 +0.16(+0.47%)
Jan 20, 2009 34.54 34.96 33.97 34.11 1,380,447 -0.64(-1.84%)
Jan 16, 2009 34.52 35.14 34.31 34.75 0 +0.45(+1.31%)
Jan 15, 2009 34.00 34.30 33.68 34.30 1,132,366 +0.14(+0.41%)
Jan 14, 2009 34.46 34.46 33.64 34.16 932,623 -0.57(-1.64%)
Jan 13, 2009 35.68 35.74 34.50 34.73 1,101,961 -1.02(-2.85%)
Jan 12, 2009 35.65 36.00 35.51 35.75 1,166,009 +0.15(+0.42%)
Jan 09, 2009 35.97 36.05 35.36 35.60 830,549 -0.20(-0.56%)
Jan 08, 2009 35.68 35.80 35.36 35.80 1,085,430 +0.10(+0.28%)
Jan 07, 2009 36.00 36.29 35.44 35.70 1,165,803 -0.55(-1.52%)
Jan 06, 2009 36.76 37.11 36.06 36.25 1,695,012 -0.33(-0.90%)
Jan 05, 2009 36.05 36.74 35.70 36.58 1,484,453 +0.37(+1.02%)
Jan 02, 2009 36.13 36.38 35.55 36.21 0 +0.54(+1.51%)
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.