Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2009 27.63 28.22 26.88 26.98 4,120,154 -1.07(-3.81%)
Feb 27, 2009 28.59 28.96 27.70 28.05 0 -0.72(-2.50%)
Feb 26, 2009 29.69 29.95 28.71 28.77 3,071,452 -0.57(-1.94%)
Feb 25, 2009 29.32 29.69 29.11 29.34 2,431,296 -0.24(-0.81%)
Feb 24, 2009 28.58 29.73 28.43 29.58 3,016,901 +1.18(+4.15%)
Feb 23, 2009 29.56 29.69 28.30 28.40 3,190,635 -1.06(-3.60%)
Feb 20, 2009 29.66 30.33 29.01 29.46 2,883,545 -0.65(-2.16%)
Feb 19, 2009 29.81 30.46 29.74 30.11 2,496,791 +0.31(+1.04%)
Feb 18, 2009 30.19 30.19 29.59 29.80 2,633,326 -0.25(-0.83%)
Feb 17, 2009 31.03 31.17 30.01 30.05 2,924,378 -1.76(-5.53%)
Feb 13, 2009 31.47 32.22 31.43 31.81 2,398,142 +0.37(+1.18%)
Feb 12, 2009 31.20 31.49 30.70 31.44 2,299,168 -0.23(-0.73%)
Feb 11, 2009 31.96 32.17 31.36 31.67 1,789,584 -0.19(-0.60%)
Feb 10, 2009 32.73 33.09 31.69 31.86 2,602,050 -1.08(-3.28%)
Feb 09, 2009 33.06 33.20 32.37 32.94 2,099,522 -0.28(-0.84%)
Feb 06, 2009 33.36 33.70 33.00 33.22 3,798,042 -0.41(-1.22%)
Feb 05, 2009 32.84 33.89 32.58 33.63 3,536,010 +0.76(+2.31%)
Feb 04, 2009 32.71 33.14 32.57 32.87 2,983,037 +0.34(+1.05%)
Feb 03, 2009 32.49 32.72 31.82 32.53 3,268,043 +0.15(+0.46%)
Feb 02, 2009 31.04 32.53 30.91 32.38 4,695,216 +1.03(+3.29%)
Jan 30, 2009 32.85 32.93 31.21 31.35 0 -1.35(-4.13%)
Jan 29, 2009 31.50 33.29 31.50 32.70 4,337,307 +0.94(+2.96%)
Jan 28, 2009 31.89 32.08 31.28 31.76 6,495,357 -0.44(-1.37%)
Jan 27, 2009 32.73 32.76 31.97 32.20 3,058,335 -0.31(-0.95%)
Jan 26, 2009 31.93 32.89 31.93 32.51 3,550,573 +0.57(+1.78%)
Jan 23, 2009 31.39 32.07 31.20 31.94 2,759,306 +0.09(+0.28%)
Jan 22, 2009 31.93 32.61 31.60 31.85 3,489,153 -0.49(-1.52%)
Jan 21, 2009 32.29 32.44 31.56 32.34 3,416,280 +0.51(+1.60%)
Jan 20, 2009 32.43 32.85 31.76 31.83 3,074,245 -0.67(-2.06%)
Jan 16, 2009 32.11 32.65 31.94 32.50 3,623,559 +0.74(+2.33%)
Jan 15, 2009 31.82 31.82 31.14 31.76 2,946,144 +0.19(+0.60%)
Jan 14, 2009 31.63 31.69 30.88 31.57 2,620,162 -0.56(-1.74%)
Jan 13, 2009 32.70 32.92 31.76 32.13 2,650,140 -0.66(-2.01%)
Jan 12, 2009 32.71 33.01 32.45 32.79 1,860,436 +0.18(+0.55%)
Jan 09, 2009 33.28 33.44 32.55 32.61 1,980,809 -0.67(-2.01%)
Jan 08, 2009 32.71 33.32 32.66 33.28 2,819,893 +0.53(+1.62%)
Jan 07, 2009 32.75 33.17 32.56 32.75 2,280,196 -0.36(-1.09%)
Jan 06, 2009 33.86 34.20 32.83 33.11 3,133,061 -0.58(-1.72%)
Jan 05, 2009 34.16 34.34 33.29 33.69 3,476,732 -0.31(-0.91%)
Jan 02, 2009 33.49 34.15 33.13 34.00 0 +0.72(+2.16%)
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.