Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 37.10 37.28 36.46 36.69 417,753 +0.74(+2.07%)
Apr 29, 2009 35.46 36.43 34.85 35.95 624,994 +2.25(+6.68%)
Apr 28, 2009 32.80 34.11 32.80 33.69 273,595 +0.03(+0.09%)
Apr 27, 2009 33.78 34.17 33.50 33.66 379,579 -1.05(-3.02%)
Apr 24, 2009 34.27 35.00 34.24 34.71 491,168 +1.02(+3.02%)
Apr 23, 2009 33.31 33.72 33.05 33.69 410,257 +0.77(+2.32%)
Apr 22, 2009 32.71 33.63 32.60 32.93 698,633 -0.25(-0.76%)
Apr 21, 2009 32.58 33.37 32.22 33.18 830,120 -0.18(-0.53%)
Apr 20, 2009 33.75 33.97 33.13 33.36 673,424 -0.43(-1.28%)
Apr 17, 2009 33.86 34.33 33.75 33.79 786,271 -0.16(-0.48%)
Apr 16, 2009 33.94 34.18 33.50 33.95 570,536 -1.11(-3.18%)
Apr 15, 2009 34.77 35.11 34.12 35.07 364,633 +0.93(+2.72%)
Apr 14, 2009 34.19 34.53 33.92 34.14 431,734 +0.33(+0.97%)
Apr 13, 2009 33.44 34.10 33.29 33.81 490,673 +0.58(+1.74%)
Apr 09, 2009 32.95 33.44 32.95 33.23 308,913 +1.61(+5.08%)
Apr 08, 2009 31.49 31.77 31.15 31.63 527,993 -0.10(-0.30%)
Apr 07, 2009 32.17 32.28 31.69 31.72 537,814 -1.52(-4.56%)
Apr 06, 2009 32.93 33.28 32.55 33.24 465,107 -0.30(-0.89%)
Apr 03, 2009 33.40 33.60 32.96 33.54 559,896 -0.90(-2.61%)
Apr 02, 2009 33.75 34.85 33.59 34.44 899,907 +1.83(+5.61%)
Apr 01, 2009 31.66 32.64 31.44 32.61 664,619 +1.82(+5.91%)
Mar 31, 2009 30.68 31.29 30.52 30.79 438,266 +1.07(+3.60%)
Mar 30, 2009 30.13 30.17 29.32 29.72 387,010 -1.23(-3.99%)
Mar 26, 2009 30.24 31.06 30.22 30.95 480,235 +1.11(+3.71%)
Mar 25, 2009 29.83 30.53 29.32 29.84 496,252 -0.39(-1.30%)
Mar 24, 2009 30.28 31.07 30.13 30.24 664,907 -1.12(-3.58%)
Mar 23, 2009 30.35 31.45 30.29 31.36 777,465 +2.33(+8.01%)
Mar 20, 2009 29.54 29.73 28.67 29.03 695,094 -0.39(-1.31%)
Mar 19, 2009 30.12 30.48 29.26 29.42 418,684 -0.08(-0.28%)
Mar 18, 2009 28.57 29.93 28.39 29.50 508,911 +0.54(+1.85%)
Mar 17, 2009 28.10 29.03 27.88 28.97 577,994 +0.76(+2.69%)
Mar 16, 2009 28.42 29.02 28.09 28.21 750,552 +0.54(+1.93%)
Mar 13, 2009 27.09 27.82 27.03 27.67 0 +0.30(+1.09%)
Mar 12, 2009 26.43 27.59 26.14 27.38 466,379 +0.84(+3.16%)
Mar 11, 2009 26.92 27.08 26.15 26.54 358,045 -0.67(-2.46%)
Mar 10, 2009 26.58 27.26 26.11 27.21 630,643 +2.13(+8.47%)
Mar 09, 2009 24.80 25.77 24.80 25.08 364,087 +0.11(+0.45%)
Mar 06, 2009 25.31 25.50 24.23 24.97 0 -0.01(-0.03%)
Mar 05, 2009 25.06 25.70 24.75 24.98 271,983 -1.96(-7.28%)
Mar 04, 2009 26.56 27.41 26.12 26.94 758,411 +3.08(+12.89%)
Mar 02, 2009 24.60 24.97 23.72 23.86 503,089 -1.02(-4.09%)
Feb 27, 2009 25.06 25.39 24.84 24.88 0 -0.71(-2.79%)
Feb 26, 2009 26.08 26.39 25.48 25.59 361,982 -1.11(-4.17%)
Feb 25, 2009 26.84 27.29 26.28 26.71 386,326 -0.22(-0.83%)
Feb 24, 2009 26.10 27.12 25.79 26.93 445,317 +1.20(+4.68%)
Feb 23, 2009 26.82 26.92 25.60 25.73 477,973 -0.28(-1.09%)
Feb 20, 2009 25.68 26.28 25.44 26.01 447,539 -0.02(-0.09%)
Feb 19, 2009 26.60 26.95 25.76 26.03 528,764 -0.25(-0.96%)
Feb 18, 2009 26.24 26.56 25.79 26.28 478,268 +1.02(+4.03%)
Feb 17, 2009 25.91 26.25 25.25 25.27 571,158 -1.42(-5.32%)
Feb 13, 2009 26.57 26.95 26.40 26.69 295,000 +0.59(+2.25%)
Feb 12, 2009 25.82 26.10 25.21 26.10 477,480 -0.68(-2.55%)
Feb 11, 2009 27.12 27.35 26.42 26.78 579,896 +0.19(+0.70%)
Feb 10, 2009 27.59 28.06 26.37 26.60 439,010 -1.92(-6.72%)
Feb 09, 2009 28.10 28.69 28.01 28.51 325,427 -0.36(-1.26%)
Feb 06, 2009 28.22 29.06 28.01 28.88 547,897 +1.06(+3.79%)
Feb 05, 2009 27.04 28.09 26.89 27.82 564,591 +1.00(+3.71%)
Feb 04, 2009 26.45 27.49 26.45 26.83 593,872 -0.06(-0.22%)
Feb 03, 2009 26.82 27.23 26.31 26.89 474,151 +0.62(+2.35%)
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.