Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 24.08 24.47 23.92 24.38 1,469,650 +0.37(+1.56%)
Apr 29, 2009 23.80 24.24 23.80 24.01 810,088 +0.33(+1.42%)
Apr 28, 2009 23.40 23.79 23.25 23.67 780,603 +0.30(+1.30%)
Apr 27, 2009 23.03 23.56 22.72 23.37 1,625,164 -0.50(-2.09%)
Apr 24, 2009 24.26 24.33 23.75 23.87 1,101,296 -0.40(-1.64%)
Apr 23, 2009 24.22 24.39 24.05 24.26 694,341 +0.04(+0.16%)
Apr 22, 2009 24.51 24.58 24.20 24.22 652,842 -0.36(-1.46%)
Apr 21, 2009 24.58 24.85 24.41 24.58 542,783 -0.05(-0.22%)
Apr 20, 2009 24.92 25.21 24.61 24.64 668,438 -0.37(-1.46%)
Apr 17, 2009 24.86 25.11 24.65 25.00 808,716 +0.16(+0.66%)
Apr 16, 2009 24.86 24.90 24.54 24.84 516,227 +0.10(+0.41%)
Apr 15, 2009 24.23 24.74 24.18 24.74 613,541 +0.31(+1.28%)
Apr 14, 2009 24.56 24.60 24.17 24.43 452,828 -0.26(-1.07%)
Apr 13, 2009 24.70 24.82 24.51 24.69 338,351 -0.02(-0.06%)
Apr 09, 2009 25.21 25.32 24.58 24.71 533,888 -0.15(-0.60%)
Apr 08, 2009 24.57 24.99 24.47 24.86 710,645 +0.40(+1.62%)
Apr 07, 2009 24.77 24.87 24.39 24.46 1,014,622 -0.49(-1.97%)
Apr 06, 2009 24.95 25.21 24.76 24.95 759,355 -0.02(-0.06%)
Apr 03, 2009 25.25 25.29 24.77 24.96 516,213 -0.19(-0.74%)
Apr 02, 2009 25.00 25.49 24.93 25.15 696,810 +0.30(+1.22%)
Apr 01, 2009 24.33 24.96 24.21 24.85 748,207 +0.14(+0.57%)
Mar 31, 2009 24.51 24.94 24.26 24.71 837,592 +0.20(+0.83%)
Mar 30, 2009 24.23 24.52 24.15 24.51 634,878 -0.36(-1.44%)
Mar 26, 2009 24.68 24.89 24.42 24.86 747,616 +0.32(+1.30%)
Mar 25, 2009 24.43 24.70 24.18 24.54 583,893 +0.16(+0.64%)
Mar 24, 2009 24.51 24.65 24.22 24.39 773,346 -0.29(-1.17%)
Mar 23, 2009 24.17 24.68 24.16 24.68 586,788 +0.51(+2.10%)
Mar 20, 2009 23.98 24.46 23.88 24.17 1,156,059 +0.36(+1.52%)
Mar 19, 2009 24.14 24.19 23.67 23.81 803,329 -0.27(-1.12%)
Mar 18, 2009 23.91 24.34 23.80 24.08 739,872 -0.09(-0.35%)
Mar 17, 2009 23.82 24.20 23.66 24.16 696,892 +0.51(+2.14%)
Mar 16, 2009 24.04 24.20 23.60 23.66 1,126,629 -0.10(-0.43%)
Mar 13, 2009 23.90 23.97 23.45 23.76 0 +0.00(+0.00%)
Mar 12, 2009 23.45 23.84 23.32 23.76 1,035,815 +0.25(+1.06%)
Mar 11, 2009 24.02 24.02 23.49 23.51 626,187 -0.32(-1.34%)
Mar 10, 2009 23.73 24.04 23.66 23.83 982,530 +0.31(+1.33%)
Mar 09, 2009 23.56 24.07 23.38 23.52 1,345,679 -0.14(-0.59%)
Mar 06, 2009 23.38 23.91 23.27 23.66 0 +0.75(+3.27%)
Mar 05, 2009 23.46 23.48 22.80 22.91 1,366,704 -0.81(-3.42%)
Mar 04, 2009 24.16 24.21 23.39 23.72 2,143,397 -0.77(-3.15%)
Mar 02, 2009 24.54 24.79 24.40 24.49 742,966 -0.31(-1.26%)
Feb 27, 2009 24.33 25.25 24.33 24.80 0 +0.09(+0.35%)
Feb 26, 2009 25.85 25.85 24.68 24.72 1,441,263 -0.84(-3.29%)
Feb 25, 2009 25.64 26.05 25.43 25.56 2,061,050 +0.66(+2.66%)
Feb 24, 2009 24.62 25.00 24.53 24.89 477,113 +0.30(+1.24%)
Feb 23, 2009 25.01 25.18 24.44 24.59 549,825 -0.33(-1.31%)
Feb 20, 2009 25.22 25.69 24.68 24.92 0 -0.65(-2.53%)
Feb 19, 2009 24.54 25.75 24.16 25.57 1,543,866 +1.86(+7.86%)
Feb 18, 2009 23.90 24.16 23.41 23.70 727,169 -0.29(-1.20%)
Feb 17, 2009 23.82 24.30 23.59 23.99 512,357 -0.19(-0.77%)
Feb 13, 2009 24.45 24.57 24.10 24.18 335,375 -0.19(-0.80%)
Feb 12, 2009 23.81 24.40 23.81 24.37 451,560 +0.25(+1.03%)
Feb 11, 2009 23.98 24.25 23.94 24.12 434,834 +0.27(+1.14%)
Feb 10, 2009 24.29 24.46 23.74 23.85 403,717 -0.54(-2.20%)
Feb 09, 2009 24.48 24.55 24.20 24.39 375,214 -0.09(-0.35%)
Feb 06, 2009 23.93 24.54 23.87 24.47 565,367 +0.51(+2.15%)
Feb 05, 2009 23.75 24.08 23.69 23.96 526,297 +0.19(+0.79%)
Feb 04, 2009 24.05 24.15 23.61 23.77 590,812 -0.29(-1.20%)
Feb 03, 2009 23.66 24.21 23.42 24.06 478,902 +0.38(+1.61%)
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.