Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 24.69 25.16 24.57 25.04 15,685,088 +0.61(+2.52%)
May 28, 2009 24.57 24.58 23.62 24.43 21,407,404 -0.32(-1.31%)
May 27, 2009 25.07 25.14 24.62 24.75 19,140,154 +0.04(+0.14%)
May 26, 2009 24.28 25.31 24.03 24.72 19,529,556 +0.49(+2.01%)
May 22, 2009 25.46 25.50 24.15 24.23 20,239,890 -0.87(-3.46%)
May 21, 2009 25.96 26.14 24.98 25.10 19,976,154 -1.24(-4.72%)
May 20, 2009 26.90 27.76 26.25 26.34 19,548,624 -0.26(-0.98%)
May 19, 2009 27.04 27.19 26.51 26.60 14,922,916 -0.08(-0.29%)
May 18, 2009 25.80 26.71 25.50 26.68 15,592,911 +1.44(+5.71%)
May 15, 2009 25.47 26.10 24.82 25.24 19,840,606 -0.23(-0.92%)
May 14, 2009 25.33 25.98 24.99 25.47 17,069,164 -0.01(-0.03%)
May 13, 2009 26.11 26.15 25.27 25.48 18,997,290 -1.40(-5.20%)
May 12, 2009 27.36 27.54 26.22 26.88 16,877,730 -0.26(-0.96%)
May 11, 2009 27.37 27.60 26.89 27.14 13,432,064 -0.85(-3.05%)
May 08, 2009 27.18 28.19 27.03 28.00 22,027,146 +1.21(+4.54%)
May 07, 2009 28.63 28.93 26.28 26.78 24,031,746 -1.47(-5.20%)
May 06, 2009 28.21 28.70 27.13 28.25 20,892,808 +0.42(+1.50%)
May 05, 2009 27.08 27.95 27.01 27.83 19,270,724 +0.66(+2.42%)
May 04, 2009 26.79 27.49 26.55 27.18 20,389,188 +0.86(+3.27%)
May 01, 2009 25.33 26.63 25.18 26.31 19,985,786 +1.19(+4.72%)
Apr 30, 2009 24.31 25.71 24.26 25.13 28,465,166 +1.33(+5.61%)
Apr 29, 2009 23.43 24.12 23.31 23.79 16,964,636 +0.64(+2.78%)
Apr 28, 2009 23.31 23.69 22.88 23.15 12,007,810 -0.43(-1.83%)
Apr 27, 2009 23.12 24.08 23.09 23.58 13,660,315 -0.17(-0.71%)
Apr 24, 2009 23.06 24.15 22.77 23.75 22,380,834 +0.83(+3.64%)
Apr 23, 2009 23.12 23.12 22.23 22.92 23,063,690 +0.00(+0.00%)
Apr 22, 2009 22.29 24.66 22.18 22.92 42,004,624 +0.77(+3.48%)
Apr 21, 2009 20.47 22.39 20.13 22.15 41,807,388 +0.62(+2.89%)
Apr 20, 2009 22.33 22.33 21.31 21.53 20,331,490 -1.28(-5.61%)
Apr 17, 2009 23.08 23.11 22.04 22.80 20,850,906 -0.30(-1.28%)
Apr 16, 2009 22.95 23.39 22.13 23.10 22,975,104 -0.22(-0.94%)
Apr 15, 2009 23.02 23.45 22.65 23.32 15,893,650 +0.23(+0.98%)
Apr 14, 2009 23.07 23.97 22.89 23.09 15,624,403 -0.32(-1.39%)
Apr 13, 2009 22.78 23.70 22.23 23.42 17,640,130 +0.45(+1.97%)
Apr 09, 2009 21.55 23.09 21.55 22.97 25,732,152 +2.08(+9.98%)
Apr 08, 2009 21.02 21.43 20.40 20.88 18,138,216 +0.08(+0.41%)
Apr 07, 2009 21.46 21.54 20.75 20.80 18,629,692 -1.31(-5.94%)
Apr 06, 2009 22.40 22.60 21.35 22.11 15,670,982 -0.59(-2.61%)
Apr 03, 2009 22.32 23.09 21.84 22.71 19,361,790 +0.43(+1.93%)
Apr 02, 2009 21.39 22.59 21.19 22.27 30,645,278 +1.80(+8.80%)
Apr 01, 2009 19.42 20.85 19.38 20.47 21,675,734 +0.73(+3.68%)
Mar 31, 2009 19.89 20.09 19.38 19.75 18,956,316 -0.57(-2.82%)
Mar 30, 2009 20.72 20.83 19.10 20.32 22,410,904 -1.42(-6.53%)
Mar 26, 2009 20.88 21.88 20.80 21.74 22,883,192 +1.32(+6.47%)
Mar 25, 2009 21.29 21.89 19.56 20.42 29,310,456 -0.35(-1.67%)
Mar 24, 2009 20.86 21.42 20.16 20.76 19,387,162 -0.16(-0.78%)
Mar 23, 2009 20.23 20.94 20.14 20.93 20,479,438 +1.81(+9.46%)
Mar 20, 2009 20.22 20.41 18.88 19.12 23,414,344 -1.11(-5.47%)
Mar 19, 2009 19.75 20.38 19.61 20.23 24,840,182 +0.82(+4.25%)
Mar 18, 2009 18.53 19.73 18.15 19.40 25,456,948 +0.45(+2.39%)
Mar 17, 2009 18.72 18.96 18.13 18.95 20,191,280 +0.29(+1.55%)
Mar 16, 2009 19.12 19.35 18.56 18.66 18,711,988 -0.25(-1.34%)
Mar 13, 2009 19.38 19.50 18.38 18.91 0 -0.17(-0.89%)
Mar 12, 2009 18.51 19.19 17.85 19.08 19,517,184 +0.50(+2.70%)
Mar 11, 2009 19.05 19.16 18.12 18.58 22,344,708 -0.14(-0.75%)
Mar 10, 2009 17.49 19.05 17.32 18.72 31,814,084 +1.83(+10.83%)
Mar 09, 2009 16.16 17.56 16.05 16.89 27,627,136 +0.49(+2.97%)
Mar 06, 2009 16.88 17.59 15.90 16.41 0 -0.18(-1.11%)
Mar 05, 2009 17.44 17.44 16.37 16.59 30,295,796 -1.38(-7.67%)
Mar 04, 2009 16.82 18.64 16.71 17.97 52,749,584 +2.34(+15.01%)
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.