Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 27.92 28.51 27.71 28.47 6,958,802 +0.68(+2.45%)
May 28, 2009 27.57 28.06 26.92 27.79 7,196,089 +0.23(+0.83%)
May 27, 2009 28.22 28.49 27.45 27.56 7,508,102 -0.75(-2.65%)
May 26, 2009 27.57 28.46 27.21 28.31 7,592,806 +0.54(+1.94%)
May 22, 2009 27.49 28.18 27.29 27.77 5,649,524 +0.47(+1.72%)
May 21, 2009 27.82 27.98 26.94 27.30 9,108,291 -0.90(-3.19%)
May 20, 2009 28.54 29.95 28.10 28.20 8,132,586 -0.14(-0.49%)
May 19, 2009 28.28 28.66 28.15 28.34 6,380,648 +0.12(+0.43%)
May 18, 2009 27.16 28.25 27.16 28.22 7,785,937 +1.29(+4.79%)
May 15, 2009 26.79 27.59 26.65 26.93 9,825,023 -0.04(-0.15%)
May 14, 2009 26.74 27.65 26.74 26.97 9,671,427 +0.34(+1.28%)
May 13, 2009 27.26 27.45 26.40 26.63 10,441,661 -1.48(-5.27%)
May 12, 2009 27.86 28.42 27.45 28.11 8,884,613 +0.48(+1.74%)
May 11, 2009 28.04 28.11 27.51 27.63 9,192,774 -0.75(-2.64%)
May 08, 2009 28.28 28.60 27.30 28.38 13,068,659 +0.47(+1.68%)
May 07, 2009 28.94 29.04 27.52 27.91 11,242,512 -0.85(-2.96%)
May 06, 2009 29.48 29.66 27.97 28.76 12,301,366 -0.31(-1.07%)
May 05, 2009 29.44 29.50 28.60 29.07 8,199,240 -0.33(-1.12%)
May 04, 2009 29.30 29.45 29.13 29.40 9,534,686 +1.53(+5.49%)
May 01, 2009 27.61 28.27 27.36 27.87 8,928,322 -0.03(-0.11%)
Apr 30, 2009 28.41 29.05 27.75 27.90 11,978,960 -0.12(-0.43%)
Apr 29, 2009 27.81 28.48 27.81 28.02 7,795,256 +0.51(+1.85%)
Apr 28, 2009 27.11 27.94 26.95 27.51 10,391,048 +0.01(+0.04%)
Apr 27, 2009 28.41 28.45 27.16 27.50 9,871,503 -1.28(-4.45%)
Apr 24, 2009 27.84 29.00 27.57 28.78 10,642,058 +1.32(+4.81%)
Apr 23, 2009 27.52 27.73 26.50 27.46 9,567,573 -0.28(-1.01%)
Apr 22, 2009 27.52 28.86 27.50 27.74 10,844,398 -0.25(-0.89%)
Apr 21, 2009 25.94 28.16 25.52 27.99 13,610,850 +1.25(+4.67%)
Apr 20, 2009 27.94 28.15 26.66 26.74 16,389,623 -1.68(-5.91%)
Apr 17, 2009 28.30 28.60 27.92 28.42 12,372,594 +0.08(+0.28%)
Apr 16, 2009 27.47 28.54 26.70 28.34 11,619,064 +0.94(+3.43%)
Apr 15, 2009 26.57 27.43 26.17 27.40 8,446,852 +0.75(+2.81%)
Apr 14, 2009 26.64 27.05 26.12 26.65 10,043,525 -0.16(-0.60%)
Apr 13, 2009 26.18 27.15 25.99 26.81 6,846,788 +0.33(+1.25%)
Apr 09, 2009 25.59 26.53 25.44 26.48 7,777,766 +1.56(+6.26%)
Apr 08, 2009 24.39 25.11 24.22 24.92 5,760,397 +0.60(+2.47%)
Apr 07, 2009 25.01 25.20 24.04 24.32 9,251,329 -1.12(-4.40%)
Apr 06, 2009 25.71 25.76 25.20 25.44 9,243,383 -0.53(-2.04%)
Apr 03, 2009 25.19 26.03 24.86 25.97 9,251,447 +0.74(+2.93%)
Apr 02, 2009 23.90 25.59 23.90 25.23 15,772,421 +1.79(+7.64%)
Apr 01, 2009 21.76 23.65 21.62 23.44 10,310,107 +1.11(+4.97%)
Mar 31, 2009 22.03 22.61 21.90 22.33 8,193,892 +0.40(+1.82%)
Mar 30, 2009 22.39 22.42 21.51 21.93 8,516,219 -1.55(-6.60%)
Mar 26, 2009 22.99 23.74 22.87 23.48 9,844,075 +0.62(+2.71%)
Mar 25, 2009 22.89 23.71 22.05 22.86 10,378,701 +0.10(+0.44%)
Mar 24, 2009 22.04 23.12 21.92 22.76 9,132,524 +0.43(+1.93%)
Mar 23, 2009 21.60 22.36 21.52 22.33 9,382,131 +1.67(+8.08%)
Mar 20, 2009 21.53 21.63 20.47 20.66 9,362,911 -0.95(-4.40%)
Mar 19, 2009 21.74 22.22 21.38 21.61 10,289,338 +0.09(+0.42%)
Mar 18, 2009 20.48 21.68 20.40 21.52 8,763,698 +0.94(+4.57%)
Mar 17, 2009 20.26 20.58 20.03 20.58 7,103,967 +0.32(+1.58%)
Mar 16, 2009 19.67 20.99 19.55 20.26 10,856,003 +0.77(+3.95%)
Mar 13, 2009 19.19 19.58 18.91 19.49 0 +0.43(+2.26%)
Mar 12, 2009 18.34 19.10 17.86 19.06 7,947,501 +0.71(+3.87%)
Mar 11, 2009 18.05 18.55 17.79 18.35 10,505,461 +0.48(+2.69%)
Mar 10, 2009 16.54 17.93 16.29 17.87 14,130,629 +1.73(+10.72%)
Mar 09, 2009 16.70 16.89 16.05 16.14 12,855,173 -0.73(-4.33%)
Mar 06, 2009 17.18 17.60 16.46 16.87 0 -0.10(-0.59%)
Mar 05, 2009 17.78 17.83 16.79 16.97 10,225,027 -1.24(-6.81%)
Mar 04, 2009 17.74 18.50 17.69 18.21 9,991,806 +0.77(+4.42%)
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.