Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 26.16 26.58 25.93 26.34 5,929,766 +0.25(+0.96%)
May 28, 2009 25.61 26.21 25.44 26.09 4,421,050 +0.67(+2.64%)
May 27, 2009 25.91 26.03 25.39 25.42 3,084,902 -0.43(-1.66%)
May 26, 2009 25.19 25.96 24.91 25.85 4,506,169 +0.70(+2.78%)
May 22, 2009 25.18 25.40 25.03 25.15 3,275,192 +0.10(+0.40%)
May 21, 2009 25.05 25.30 24.93 25.05 4,312,120 -0.08(-0.32%)
May 20, 2009 25.93 26.00 25.07 25.13 4,903,556 -0.68(-2.63%)
May 19, 2009 25.60 26.18 25.58 25.81 4,643,030 +0.28(+1.10%)
May 18, 2009 25.14 25.62 25.00 25.53 7,112,119 +0.59(+2.37%)
May 15, 2009 25.47 25.47 24.75 24.94 7,121,295 -0.77(-2.99%)
May 14, 2009 26.11 26.24 25.43 25.71 5,131,497 -0.32(-1.23%)
May 13, 2009 26.36 26.56 26.00 26.03 6,497,496 -0.61(-2.29%)
May 12, 2009 26.28 26.64 26.07 26.64 4,011,477 +0.54(+2.07%)
May 11, 2009 26.09 26.28 26.00 26.10 3,927,616 -0.05(-0.19%)
May 08, 2009 26.54 26.95 26.00 26.15 4,857,619 -0.08(-0.30%)
May 07, 2009 26.42 26.57 26.07 26.23 4,373,793 +0.05(+0.19%)
May 06, 2009 26.50 26.62 26.08 26.18 4,330,268 -0.53(-1.98%)
May 05, 2009 26.80 26.93 26.40 26.71 5,389,859 -0.06(-0.22%)
May 04, 2009 27.01 27.19 26.40 26.77 5,220,820 -0.17(-0.63%)
May 01, 2009 26.49 26.99 26.23 26.94 3,806,410 +0.56(+2.12%)
Apr 30, 2009 26.67 26.90 26.11 26.38 9,343,460 -0.06(-0.23%)
Apr 29, 2009 26.42 26.71 26.35 26.44 4,577,024 +0.09(+0.34%)
Apr 28, 2009 26.24 26.56 26.16 26.35 4,223,106 +0.04(+0.15%)
Apr 27, 2009 26.08 26.63 25.90 26.31 4,852,221 +0.15(+0.57%)
Apr 24, 2009 26.64 27.01 25.96 26.16 5,632,510 +0.02(+0.08%)
Apr 23, 2009 26.16 26.24 25.97 26.14 5,143,498 -0.01(-0.04%)
Apr 22, 2009 26.60 26.60 26.12 26.15 6,339,848 -0.56(-2.10%)
Apr 21, 2009 26.73 27.09 26.46 26.71 4,798,204 -0.10(-0.37%)
Apr 20, 2009 27.21 27.25 26.81 26.81 5,223,252 -0.52(-1.90%)
Apr 17, 2009 27.13 27.41 26.81 27.33 12,390,699 +0.21(+0.77%)
Apr 16, 2009 27.26 27.33 26.48 27.12 8,809,697 +0.62(+2.34%)
Apr 15, 2009 25.76 26.50 25.62 26.50 5,793,360 +0.64(+2.47%)
Apr 14, 2009 26.06 26.18 25.65 25.86 6,740,355 -0.23(-0.88%)
Apr 13, 2009 26.37 26.50 25.92 26.09 4,865,045 -0.31(-1.17%)
Apr 09, 2009 26.91 26.92 25.99 26.40 5,398,784 -0.08(-0.30%)
Apr 08, 2009 26.33 26.54 26.12 26.48 4,910,969 +0.38(+1.46%)
Apr 07, 2009 26.18 26.45 25.80 26.10 7,203,931 -0.22(-0.84%)
Apr 06, 2009 26.20 26.49 26.06 26.32 7,530,570 +0.02(+0.08%)
Apr 03, 2009 26.59 26.75 25.92 26.30 8,157,531 -0.04(-0.15%)
Apr 02, 2009 25.51 26.64 25.40 26.34 55,709,104 +0.93(+3.66%)
Apr 01, 2009 25.03 25.66 24.75 25.41 8,697,860 +0.15(+0.59%)
Mar 31, 2009 24.20 25.88 24.00 25.26 11,404,998 +0.18(+0.72%)
Mar 30, 2009 25.84 26.14 24.81 25.08 7,307,611 -2.10(-7.73%)
Mar 26, 2009 27.28 27.44 25.99 27.18 6,132,285 +0.06(+0.22%)
Mar 25, 2009 27.46 27.66 26.73 27.12 4,211,704 -0.15(-0.55%)
Mar 24, 2009 28.10 28.37 27.25 27.27 4,969,971 -1.20(-4.21%)
Mar 23, 2009 28.09 28.50 28.07 28.47 4,524,758 +0.90(+3.26%)
Mar 20, 2009 28.14 28.49 27.50 27.57 5,372,132 -0.44(-1.57%)
Mar 19, 2009 27.58 28.25 27.28 28.01 5,339,193 +0.76(+2.79%)
Mar 18, 2009 26.14 27.53 25.78 27.25 7,567,946 +1.01(+3.85%)
Mar 17, 2009 26.07 26.24 25.65 26.24 2,792,270 +0.24(+0.92%)
Mar 16, 2009 25.40 26.55 25.40 26.00 3,412,104 +0.75(+2.97%)
Mar 13, 2009 25.01 25.72 24.94 25.25 0 +0.23(+0.92%)
Mar 12, 2009 24.69 25.13 24.30 25.02 3,378,726 +0.31(+1.25%)
Mar 11, 2009 24.93 24.98 24.54 24.71 4,651,098 +0.00(+0.00%)
Mar 10, 2009 24.65 24.77 24.33 24.71 4,794,796 +0.43(+1.77%)
Mar 09, 2009 24.60 24.81 24.07 24.28 3,901,409 -0.53(-2.14%)
Mar 06, 2009 25.76 25.76 24.13 24.81 0 -0.06(-0.24%)
Mar 05, 2009 25.57 25.57 24.20 24.87 5,076,359 -0.78(-3.04%)
Mar 04, 2009 25.68 26.00 25.27 25.65 4,388,017 -1.33(-4.93%)
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.