Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 24.66 25.09 24.40 24.85 832,642 +0.20(+0.83%)
Mar 30, 2009 24.38 24.67 24.29 24.65 631,126 -0.36(-1.44%)
Mar 26, 2009 24.82 25.04 24.56 25.01 743,197 +0.32(+1.30%)
Mar 25, 2009 24.57 24.85 24.32 24.69 580,442 +0.16(+0.64%)
Mar 24, 2009 24.65 24.80 24.36 24.53 768,776 -0.29(-1.17%)
Mar 23, 2009 24.31 24.82 24.31 24.82 583,320 +0.51(+2.10%)
Mar 20, 2009 24.13 24.60 24.02 24.31 1,149,226 +0.36(+1.52%)
Mar 19, 2009 24.28 24.34 23.81 23.95 798,581 -0.27(-1.12%)
Mar 18, 2009 24.05 24.49 23.95 24.22 735,499 -0.09(-0.35%)
Mar 17, 2009 23.96 24.35 23.80 24.31 692,773 +0.51(+2.14%)
Mar 16, 2009 24.18 24.35 23.74 23.80 1,119,971 -0.10(-0.43%)
Mar 13, 2009 24.04 24.11 23.59 23.90 0 +0.00(+0.00%)
Mar 12, 2009 23.59 23.98 23.46 23.90 1,029,693 +0.25(+1.06%)
Mar 11, 2009 24.16 24.16 23.63 23.65 622,486 -0.32(-1.34%)
Mar 10, 2009 23.88 24.18 23.80 23.97 976,723 +0.31(+1.33%)
Mar 09, 2009 23.70 24.21 23.52 23.66 1,337,726 -0.14(-0.59%)
Mar 06, 2009 23.51 24.05 23.40 23.80 0 +0.75(+3.27%)
Mar 05, 2009 23.60 23.62 22.93 23.04 1,358,626 -0.82(-3.42%)
Mar 04, 2009 24.31 24.35 23.53 23.86 2,130,729 -0.78(-3.15%)
Mar 02, 2009 24.69 24.94 24.55 24.64 738,575 -0.31(-1.26%)
Feb 27, 2009 24.48 25.40 24.48 24.95 0 +0.09(+0.35%)
Feb 26, 2009 26.00 26.00 24.82 24.86 1,432,744 -0.85(-3.29%)
Feb 25, 2009 25.80 26.20 25.58 25.71 2,048,869 +0.67(+2.66%)
Feb 24, 2009 24.77 25.14 24.67 25.04 474,293 +0.31(+1.24%)
Feb 23, 2009 25.16 25.33 24.59 24.74 546,576 -0.33(-1.31%)
Feb 20, 2009 25.37 25.84 24.83 25.07 0 -0.65(-2.53%)
Feb 19, 2009 24.69 25.91 24.31 25.72 1,534,742 +1.87(+7.86%)
Feb 18, 2009 24.04 24.31 23.55 23.84 722,871 -0.29(-1.20%)
Feb 17, 2009 23.96 24.45 23.73 24.13 509,328 -0.19(-0.77%)
Feb 13, 2009 24.60 24.71 24.24 24.32 333,393 -0.20(-0.80%)
Feb 12, 2009 23.95 24.55 23.95 24.52 448,891 +0.25(+1.03%)
Feb 11, 2009 24.13 24.39 24.08 24.27 432,264 +0.27(+1.14%)
Feb 10, 2009 24.44 24.60 23.88 23.99 401,331 -0.54(-2.20%)
Feb 09, 2009 24.63 24.70 24.35 24.53 372,997 -0.09(-0.35%)
Feb 06, 2009 24.07 24.68 24.02 24.62 562,026 +0.52(+2.15%)
Feb 05, 2009 23.89 24.22 23.83 24.10 523,186 +0.19(+0.79%)
Feb 04, 2009 24.19 24.29 23.75 23.91 587,320 -0.29(-1.20%)
Feb 03, 2009 23.80 24.35 23.56 24.20 476,072 +0.38(+1.61%)
Feb 02, 2009 23.26 23.88 22.93 23.82 664,194 +0.44(+1.88%)
Jan 30, 2009 24.19 24.36 23.18 23.38 0 -0.82(-3.37%)
Jan 29, 2009 24.11 24.40 23.89 24.20 356,890 -0.20(-0.80%)
Jan 28, 2009 24.45 24.60 24.10 24.39 428,177 +0.13(+0.55%)
Jan 27, 2009 23.92 24.31 23.80 24.26 512,841 +0.23(+0.95%)
Jan 26, 2009 23.98 24.41 23.80 24.03 531,752 +0.16(+0.69%)
Jan 23, 2009 23.67 23.98 23.53 23.87 566,574 -0.27(-1.10%)
Jan 22, 2009 23.66 24.19 23.47 24.13 765,961 +0.22(+0.92%)
Jan 21, 2009 24.24 24.29 23.46 23.91 797,445 -0.21(-0.88%)
Jan 20, 2009 24.56 24.75 24.10 24.13 754,794 -0.45(-1.82%)
Jan 16, 2009 24.35 24.64 24.03 24.57 567,447 +0.48(+1.98%)
Jan 15, 2009 24.02 24.09 23.56 24.09 665,836 +0.07(+0.29%)
Jan 14, 2009 24.30 24.46 23.80 24.02 532,632 -0.48(-1.95%)
Jan 13, 2009 23.93 24.65 23.93 24.50 589,940 +0.45(+1.89%)
Jan 12, 2009 23.79 24.08 23.54 24.05 505,352 +0.21(+0.89%)
Jan 09, 2009 24.27 24.27 23.66 23.84 561,464 -0.37(-1.52%)
Jan 08, 2009 23.95 24.42 23.94 24.20 650,009 -0.13(-0.52%)
Jan 07, 2009 24.54 24.99 24.16 24.33 1,148,780 -0.36(-1.46%)
Jan 06, 2009 24.82 24.91 24.12 24.69 1,091,108 +0.03(+0.13%)
Jan 05, 2009 24.72 24.96 24.41 24.66 828,002 -0.07(-0.29%)
Jan 02, 2009 24.45 24.78 24.07 24.73 0 +0.37(+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.