Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 25.36 25.41 25.28 25.34 114,588 +0.03(+0.12%)
Apr 29, 2009 25.33 25.35 25.17 25.31 534,049 -0.18(-0.71%)
Apr 28, 2009 25.60 25.62 25.44 25.49 229,892 -0.16(-0.62%)
Apr 27, 2009 25.52 25.69 25.44 25.65 287,072 +0.30(+1.18%)
Apr 24, 2009 25.32 25.37 25.27 25.35 344,137 -0.20(-0.78%)
Apr 23, 2009 25.82 25.82 25.53 25.55 214,012 -0.29(-1.12%)
Apr 22, 2009 25.87 25.91 25.77 25.84 149,913 -0.07(-0.27%)
Apr 21, 2009 25.95 25.96 25.83 25.91 388,199 -0.06(-0.23%)
Apr 20, 2009 25.89 26.02 25.87 25.97 377,730 +0.20(+0.78%)
Apr 17, 2009 25.69 25.77 25.68 25.77 577,739 +0.26(+1.02%)
Apr 16, 2009 25.43 25.60 25.43 25.51 126,925 +0.09(+0.35%)
Apr 15, 2009 25.54 25.56 25.41 25.42 119,979 +0.04(+0.16%)
Apr 14, 2009 25.41 25.45 25.33 25.38 209,210 +0.06(+0.24%)
Apr 13, 2009 25.51 25.52 25.28 25.32 400,170 -0.34(-1.33%)
Apr 09, 2009 25.51 25.73 25.49 25.66 339,392 +0.10(+0.39%)
Apr 08, 2009 25.56 25.63 25.47 25.56 274,125 +0.01(+0.04%)
Apr 07, 2009 25.52 25.60 25.50 25.55 674,740 +0.19(+0.75%)
Apr 06, 2009 25.26 25.45 25.26 25.36 357,251 +0.12(+0.48%)
Apr 03, 2009 25.36 25.38 25.24 25.24 543,539 -0.08(-0.32%)
Apr 02, 2009 25.38 25.39 25.21 25.32 633,319 -0.34(-1.33%)
Apr 01, 2009 25.65 25.75 25.63 25.66 291,333 +0.02(+0.08%)
Mar 31, 2009 25.60 25.73 25.58 25.64 341,328 -0.09(-0.35%)
Mar 30, 2009 25.79 25.84 25.70 25.73 738,049 +0.46(+1.82%)
Mar 26, 2009 25.12 25.30 25.12 25.27 228,232 +0.16(+0.64%)
Mar 25, 2009 25.26 25.30 24.98 25.11 516,883 -0.20(-0.79%)
Mar 24, 2009 25.22 25.31 25.11 25.31 411,108 +0.28(+1.12%)
Mar 23, 2009 25.07 25.10 25.00 25.03 558,882 -0.13(-0.52%)
Mar 20, 2009 25.09 25.24 25.03 25.16 575,466 +0.21(+0.84%)
Mar 19, 2009 24.90 25.04 24.82 24.95 1,708,385 -0.30(-1.20%)
Mar 18, 2009 25.87 25.94 25.23 25.25 1,188,377 -0.84(-3.20%)
Mar 17, 2009 26.17 26.21 26.04 26.09 246,641 -0.04(-0.15%)
Mar 16, 2009 25.99 26.14 25.99 26.13 668,296 -0.08(-0.30%)
Mar 13, 2009 26.19 26.28 26.16 26.21 0 +0.03(+0.10%)
Mar 12, 2009 26.39 26.57 26.17 26.18 471,480 -0.13(-0.49%)
Mar 11, 2009 26.38 26.47 26.24 26.31 808,395 -0.29(-1.09%)
Mar 10, 2009 26.45 26.72 26.37 26.60 540,760 -0.15(-0.56%)
Mar 09, 2009 26.83 26.83 26.66 26.75 423,193 +0.15(+0.56%)
Mar 06, 2009 26.44 26.67 26.38 26.60 0 -0.17(-0.64%)
Mar 05, 2009 26.81 26.83 26.68 26.77 253,997 +0.18(+0.68%)
Mar 04, 2009 26.75 26.78 26.55 26.59 366,601 -0.15(-0.56%)
Mar 02, 2009 26.66 26.75 26.63 26.74 769,934 +0.26(+0.99%)
Feb 27, 2009 26.55 26.59 26.40 26.48 0 +0.07(+0.26%)
Feb 26, 2009 26.31 26.41 26.29 26.41 432,238 -0.02(-0.08%)
Feb 25, 2009 26.24 26.45 26.23 26.43 522,777 +0.32(+1.23%)
Feb 24, 2009 26.29 26.36 26.09 26.11 1,189,362 -0.14(-0.53%)
Feb 23, 2009 26.13 26.26 26.07 26.25 432,161 +0.24(+0.92%)
Feb 20, 2009 26.54 26.54 25.94 26.01 722,632 -0.37(-1.40%)
Feb 19, 2009 26.19 26.40 26.18 26.38 345,811 -0.15(-0.57%)
Feb 18, 2009 26.48 26.58 26.44 26.53 575,869 +0.12(+0.45%)
Feb 17, 2009 26.38 26.48 26.33 26.41 473,585 +0.51(+1.97%)
Feb 13, 2009 25.95 25.99 25.86 25.90 371,098 -0.08(-0.31%)
Feb 12, 2009 26.06 26.15 25.95 25.98 452,903 +0.10(+0.39%)
Feb 11, 2009 25.80 25.98 25.73 25.88 279,990 +0.04(+0.15%)
Feb 10, 2009 25.63 25.91 25.52 25.84 616,118 +0.30(+1.17%)
Feb 09, 2009 25.47 25.57 25.42 25.54 715,419 -0.17(-0.66%)
Feb 06, 2009 25.88 25.89 25.63 25.71 558,949 -0.22(-0.85%)
Feb 05, 2009 25.86 25.95 25.80 25.93 305,925 +0.08(+0.31%)
Feb 04, 2009 25.82 25.91 25.71 25.85 360,328 +0.24(+0.94%)
Feb 03, 2009 25.79 25.82 25.58 25.61 730,010 -0.32(-1.23%)
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.