Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 24.37 24.93 24.00 24.55 14,022,162 +0.54(+2.26%)
Apr 29, 2009 24.30 24.90 23.80 24.01 10,397,552 -0.22(-0.92%)
Apr 28, 2009 24.28 24.85 24.09 24.23 7,974,883 -0.25(-1.02%)
Apr 27, 2009 24.98 25.33 24.38 24.48 10,439,436 -0.64(-2.55%)
Apr 24, 2009 25.47 25.91 24.96 25.12 10,963,356 -0.15(-0.58%)
Apr 23, 2009 25.71 25.97 24.77 25.27 9,906,613 -0.15(-0.60%)
Apr 22, 2009 25.26 26.91 25.13 25.42 15,832,575 -0.13(-0.53%)
Apr 21, 2009 24.51 25.63 24.46 25.56 8,963,854 +0.86(+3.47%)
Apr 20, 2009 24.94 24.95 24.35 24.70 10,362,428 -0.58(-2.28%)
Apr 17, 2009 24.69 25.59 24.24 25.28 14,173,331 +0.63(+2.54%)
Apr 16, 2009 24.53 24.87 23.95 24.65 11,893,280 +0.45(+1.85%)
Apr 15, 2009 24.28 24.44 23.76 24.20 10,000,290 -0.17(-0.71%)
Apr 14, 2009 25.70 25.88 24.36 24.37 17,989,420 -1.89(-7.19%)
Apr 13, 2009 26.06 26.46 25.60 26.26 9,406,179 -0.03(-0.10%)
Apr 09, 2009 25.86 26.52 25.62 26.29 15,277,701 +1.05(+4.16%)
Apr 08, 2009 24.74 25.51 24.64 25.24 13,998,755 +0.84(+3.46%)
Apr 07, 2009 24.80 24.87 24.32 24.39 9,665,520 -0.57(-2.28%)
Apr 06, 2009 25.37 25.49 24.82 24.96 11,954,788 -0.79(-3.08%)
Apr 03, 2009 25.35 25.80 25.15 25.76 12,933,082 +0.24(+0.95%)
Apr 02, 2009 25.33 26.43 25.27 25.51 21,558,414 +0.58(+2.34%)
Apr 01, 2009 24.07 25.07 23.79 24.93 13,803,323 +0.65(+2.66%)
Mar 31, 2009 23.87 24.64 23.59 24.28 17,729,366 +0.63(+2.68%)
Mar 30, 2009 23.73 23.83 23.20 23.65 13,906,706 -0.45(-1.86%)
Mar 26, 2009 23.67 25.11 23.54 24.10 54,873,396 +2.69(+12.58%)
Mar 25, 2009 21.49 22.15 20.64 21.41 19,337,412 +0.14(+0.66%)
Mar 24, 2009 21.46 21.73 20.98 21.26 16,012,722 -0.55(-2.52%)
Mar 23, 2009 21.12 21.86 20.94 21.81 15,616,974 +1.15(+5.57%)
Mar 20, 2009 21.37 21.56 20.24 20.66 16,280,593 -0.51(-2.42%)
Mar 19, 2009 21.25 21.53 20.53 21.18 18,932,592 +0.24(+1.13%)
Mar 18, 2009 20.14 21.25 20.00 20.94 19,701,980 +0.64(+3.15%)
Mar 17, 2009 18.96 20.32 18.72 20.30 26,899,730 +1.65(+8.85%)
Mar 16, 2009 19.19 19.33 18.58 18.65 13,220,246 -0.35(-1.82%)
Mar 13, 2009 18.85 19.16 17.53 18.99 0 +0.12(+0.64%)
Mar 12, 2009 18.23 18.94 17.91 18.87 16,907,644 +0.75(+4.13%)
Mar 11, 2009 18.13 18.34 17.56 18.12 19,008,998 +0.22(+1.21%)
Mar 10, 2009 16.19 18.19 16.05 17.91 25,319,382 +2.09(+13.18%)
Mar 09, 2009 16.31 16.31 15.74 15.82 17,546,604 +0.01(+0.08%)
Mar 06, 2009 16.61 16.79 15.33 15.81 0 -0.84(-5.03%)
Mar 05, 2009 17.41 18.07 16.41 16.65 18,863,698 -1.04(-5.86%)
Mar 04, 2009 17.53 17.94 17.06 17.68 17,101,632 +0.52(+3.02%)
Mar 02, 2009 18.10 18.19 17.09 17.16 19,501,074 -1.27(-6.91%)
Feb 27, 2009 17.94 18.97 17.94 18.44 0 +0.04(+0.21%)
Feb 26, 2009 18.30 18.83 18.17 18.40 16,349,120 +0.36(+1.99%)
Feb 25, 2009 17.76 18.55 17.51 18.04 16,797,492 +0.20(+1.15%)
Feb 24, 2009 17.61 17.99 17.17 17.84 25,432,556 +0.19(+1.09%)
Feb 23, 2009 18.10 18.73 17.52 17.64 15,722,139 -0.20(-1.15%)
Feb 20, 2009 17.65 18.01 17.27 17.85 18,966,806 +0.01(+0.04%)
Feb 19, 2009 18.41 18.81 17.73 17.84 15,389,398 +0.11(+0.61%)
Feb 18, 2009 18.33 18.40 17.59 17.73 14,575,817 -0.29(-1.60%)
Feb 17, 2009 18.68 18.85 17.85 18.02 20,443,788 -1.39(-7.18%)
Feb 13, 2009 19.27 19.76 19.19 19.42 13,317,332 +0.08(+0.40%)
Feb 12, 2009 18.29 19.42 18.28 19.34 19,906,480 +0.67(+3.56%)
Feb 11, 2009 18.78 18.97 18.35 18.67 11,469,662 +0.31(+1.71%)
Feb 10, 2009 19.13 19.68 18.22 18.36 11,240,031 -0.92(-4.78%)
Feb 09, 2009 19.05 19.38 18.48 19.28 8,983,392 +0.19(+1.01%)
Feb 06, 2009 18.71 19.24 18.71 19.09 10,357,847 +0.31(+1.67%)
Feb 05, 2009 17.87 19.08 17.75 18.78 16,695,016 +0.86(+4.78%)
Feb 04, 2009 18.07 18.66 17.73 17.92 13,244,656 -0.35(-1.93%)
Feb 03, 2009 17.46 18.51 17.36 18.27 12,372,286 +0.81(+4.65%)
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.