Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 23.55 23.55 23.00 23.26 1,501,780 -0.16(-0.68%)
May 28, 2009 22.91 23.53 22.72 23.42 1,395,614 +0.57(+2.49%)
May 27, 2009 23.50 23.58 22.81 22.85 1,203,945 -0.65(-2.77%)
May 26, 2009 22.82 23.52 22.61 23.50 1,441,737 +0.71(+3.12%)
May 22, 2009 22.69 23.03 22.59 22.79 1,026,216 +0.15(+0.66%)
May 21, 2009 22.97 22.97 22.49 22.64 1,721,256 -0.45(-1.95%)
May 20, 2009 23.47 23.69 23.01 23.09 1,590,040 -0.26(-1.11%)
May 19, 2009 23.25 23.52 23.19 23.35 1,647,176 +0.16(+0.69%)
May 18, 2009 23.40 23.67 22.86 23.19 2,109,518 -0.02(-0.09%)
May 15, 2009 23.89 24.07 23.07 23.21 2,588,532 -0.81(-3.37%)
May 14, 2009 24.05 24.26 23.62 24.02 1,349,462 -0.03(-0.12%)
May 13, 2009 24.25 24.64 23.94 24.05 2,187,097 -0.41(-1.68%)
May 12, 2009 24.37 24.57 24.15 24.46 1,581,766 +0.19(+0.78%)
May 11, 2009 24.39 24.66 24.22 24.27 1,421,580 -0.38(-1.54%)
May 08, 2009 24.46 25.04 24.42 24.65 2,276,118 +0.39(+1.61%)
May 07, 2009 24.51 24.51 24.09 24.26 1,348,586 +0.17(+0.71%)
May 06, 2009 24.22 24.25 23.77 24.09 1,699,948 +0.15(+0.63%)
May 05, 2009 24.33 24.33 23.54 23.94 1,737,969 -0.21(-0.87%)
May 04, 2009 23.87 24.21 23.87 24.15 1,700,363 +0.20(+0.84%)
May 01, 2009 23.07 23.95 22.00 23.95 2,155,377 +0.93(+4.04%)
Apr 30, 2009 23.13 23.25 22.68 23.02 2,245,946 +0.16(+0.70%)
Apr 29, 2009 22.38 22.98 22.38 22.86 1,047,788 +0.44(+1.96%)
Apr 28, 2009 22.34 22.65 22.22 22.42 1,009,600 -0.08(-0.36%)
Apr 27, 2009 21.76 22.70 21.76 22.50 1,908,170 +0.35(+1.58%)
Apr 24, 2009 22.20 22.25 21.75 22.15 1,839,265 +0.08(+0.36%)
Apr 23, 2009 22.00 22.09 21.78 22.07 2,063,890 -0.01(-0.05%)
Apr 22, 2009 22.28 22.44 21.93 22.08 1,726,681 -0.28(-1.25%)
Apr 21, 2009 22.05 22.45 22.05 22.36 1,797,128 +0.16(+0.72%)
Apr 20, 2009 22.27 22.48 22.09 22.20 1,491,309 -0.29(-1.29%)
Apr 17, 2009 22.21 22.58 22.12 22.49 2,591,518 +0.29(+1.31%)
Apr 16, 2009 22.18 22.39 22.06 22.20 3,672,391 +0.06(+0.27%)
Apr 15, 2009 22.26 22.51 22.02 22.14 3,474,919 -0.13(-0.58%)
Apr 14, 2009 22.46 22.50 22.17 22.27 1,307,883 -0.37(-1.63%)
Apr 13, 2009 22.84 22.86 22.48 22.64 1,172,644 -0.27(-1.18%)
Apr 09, 2009 23.31 23.53 22.61 22.91 1,470,364 +0.23(+1.01%)
Apr 08, 2009 22.75 22.94 22.43 22.68 1,893,064 -0.07(-0.31%)
Apr 07, 2009 22.80 23.09 22.54 22.75 1,220,975 -0.42(-1.81%)
Apr 06, 2009 22.89 23.55 22.75 23.17 1,290,970 -0.10(-0.43%)
Apr 03, 2009 23.42 23.70 23.07 23.27 1,562,636 -0.25(-1.06%)
Apr 02, 2009 23.75 23.98 23.10 23.52 2,166,353 +0.10(+0.43%)
Apr 01, 2009 23.00 23.51 22.86 23.42 1,533,282 +0.23(+0.99%)
Mar 31, 2009 22.99 23.56 22.71 23.19 1,673,565 +0.43(+1.89%)
Mar 30, 2009 22.91 23.16 22.48 22.76 1,033,085 -1.08(-4.53%)
Mar 26, 2009 23.56 24.07 23.20 23.84 2,619,344 +0.60(+2.58%)
Mar 25, 2009 23.19 24.06 22.88 23.24 2,488,294 +0.13(+0.56%)
Mar 24, 2009 22.57 23.48 22.55 23.11 2,498,502 -0.04(-0.17%)
Mar 23, 2009 22.41 23.19 22.38 23.15 2,100,351 +1.16(+5.28%)
Mar 20, 2009 22.01 22.61 21.90 21.99 2,630,701 +0.00(+0.00%)
Mar 19, 2009 22.05 22.25 21.85 21.99 2,147,097 -0.12(-0.53%)
Mar 18, 2009 21.38 22.27 20.80 22.11 2,533,631 +0.69(+3.20%)
Mar 17, 2009 20.62 21.42 20.50 21.42 2,439,476 +0.77(+3.73%)
Mar 16, 2009 20.36 20.97 20.20 20.65 2,485,378 +0.49(+2.43%)
Mar 13, 2009 20.31 20.35 19.89 20.16 0 +0.15(+0.75%)
Mar 12, 2009 19.78 20.07 19.51 20.01 3,001,102 +0.23(+1.16%)
Mar 11, 2009 20.25 20.29 19.78 19.78 3,061,939 -0.28(-1.40%)
Mar 10, 2009 20.16 20.25 19.77 20.06 3,286,807 +0.30(+1.52%)
Mar 09, 2009 20.68 20.69 19.65 19.76 2,389,484 -1.21(-5.77%)
Mar 06, 2009 20.91 21.39 20.41 20.97 0 +0.39(+1.90%)
Mar 05, 2009 21.25 21.37 20.37 20.58 2,063,226 -1.03(-4.77%)
Mar 04, 2009 21.47 22.00 21.09 21.61 1,952,502 -0.59(-2.66%)
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.