Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 24.71 25.02 24.41 24.98 10,095,734 +0.68(+2.81%)
May 28, 2009 23.29 24.52 23.21 24.30 10,622,294 +1.39(+6.05%)
May 27, 2009 23.52 23.66 22.84 22.91 10,584,662 -0.57(-2.44%)
May 26, 2009 22.80 23.55 22.66 23.48 10,134,159 +0.42(+1.84%)
May 22, 2009 23.23 23.51 23.03 23.06 6,211,573 +0.02(+0.07%)
May 21, 2009 23.42 23.50 22.76 23.05 7,569,301 -0.76(-3.19%)
May 20, 2009 23.62 24.27 23.55 23.81 11,663,552 +0.53(+2.29%)
May 19, 2009 23.66 23.79 23.20 23.27 8,937,196 -0.07(-0.30%)
May 18, 2009 22.83 23.57 22.76 23.34 8,971,325 +0.91(+4.05%)
May 15, 2009 22.74 22.99 22.24 22.43 8,976,088 -0.36(-1.58%)
May 14, 2009 22.50 23.11 22.05 22.79 9,934,249 +0.04(+0.17%)
May 13, 2009 23.79 23.79 22.56 22.76 11,933,490 -1.47(-6.05%)
May 12, 2009 25.13 25.13 23.80 24.22 9,054,785 -0.05(-0.19%)
May 11, 2009 25.07 25.07 24.15 24.27 10,058,169 -1.25(-4.88%)
May 08, 2009 24.80 25.65 24.74 25.51 10,827,808 +0.71(+2.84%)
May 07, 2009 26.25 26.34 24.44 24.81 12,798,200 -0.85(-3.33%)
May 06, 2009 24.74 25.91 24.64 25.66 11,508,166 +1.35(+5.54%)
May 05, 2009 24.67 24.68 24.01 24.31 6,987,196 -0.24(-0.96%)
May 04, 2009 24.42 24.58 24.29 24.55 11,249,959 +0.38(+1.59%)
May 01, 2009 23.27 24.31 23.15 24.17 10,800,902 +0.89(+3.84%)
Apr 30, 2009 24.26 24.29 22.75 23.27 14,522,260 -0.61(-2.56%)
Apr 29, 2009 23.19 24.18 23.09 23.88 11,146,023 +0.92(+3.99%)
Apr 28, 2009 22.97 23.31 22.61 22.97 8,925,889 -0.25(-1.08%)
Apr 27, 2009 23.84 23.84 23.11 23.22 10,871,346 -1.14(-4.67%)
Apr 24, 2009 23.51 24.49 23.37 24.35 14,371,668 +1.20(+5.18%)
Apr 23, 2009 22.93 23.19 22.59 23.16 8,197,567 +0.53(+2.32%)
Apr 22, 2009 22.74 23.10 22.53 22.63 12,001,574 -0.31(-1.37%)
Apr 21, 2009 22.18 23.01 21.90 22.94 11,397,499 +0.57(+2.56%)
Apr 20, 2009 23.11 23.19 22.06 22.37 12,208,550 -1.15(-4.90%)
Apr 17, 2009 23.38 23.74 22.99 23.52 12,192,743 +0.41(+1.76%)
Apr 16, 2009 22.53 23.26 22.11 23.12 12,177,620 +0.82(+3.69%)
Apr 15, 2009 22.14 22.54 21.87 22.29 9,949,481 +0.04(+0.18%)
Apr 14, 2009 22.43 22.99 22.18 22.25 11,189,310 -0.35(-1.56%)
Apr 13, 2009 22.48 22.84 22.11 22.61 8,308,645 -0.33(-1.43%)
Apr 09, 2009 22.96 23.21 22.63 22.94 9,793,401 +0.70(+3.14%)
Apr 08, 2009 21.56 22.25 21.27 22.24 14,799,228 +0.50(+2.31%)
Apr 07, 2009 21.79 22.09 21.61 21.74 10,431,650 -0.56(-2.53%)
Apr 06, 2009 22.48 22.53 21.96 22.30 15,199,373 -0.48(-2.10%)
Apr 03, 2009 22.53 23.10 22.22 22.78 11,164,034 +0.24(+1.08%)
Apr 02, 2009 22.13 22.91 22.06 22.54 14,190,983 +1.32(+6.20%)
Apr 01, 2009 20.11 21.38 19.75 21.22 12,132,141 +0.62(+3.00%)
Mar 31, 2009 20.43 21.02 20.26 20.60 15,631,445 +0.65(+3.26%)
Mar 30, 2009 20.46 20.67 19.49 19.95 11,442,884 -1.68(-7.79%)
Mar 26, 2009 21.40 21.86 21.35 21.63 11,360,647 +0.56(+2.68%)
Mar 25, 2009 20.87 21.35 20.45 21.07 13,636,722 +0.06(+0.30%)
Mar 24, 2009 20.50 21.01 20.15 21.01 9,783,435 +0.09(+0.41%)
Mar 23, 2009 20.31 20.96 20.19 20.92 13,417,196 +1.90(+9.97%)
Mar 20, 2009 20.38 20.38 18.95 19.03 13,342,005 -1.13(-5.60%)
Mar 19, 2009 20.13 20.41 19.90 20.15 11,284,656 +0.63(+3.21%)
Mar 18, 2009 19.39 19.71 18.47 19.53 11,340,477 -0.02(-0.12%)
Mar 17, 2009 18.99 19.59 18.74 19.55 9,917,376 +0.40(+2.09%)
Mar 16, 2009 18.70 19.84 18.52 19.15 10,506,892 +0.63(+3.43%)
Mar 13, 2009 18.64 18.96 17.94 18.52 0 +0.05(+0.25%)
Mar 12, 2009 17.69 18.55 17.51 18.47 9,127,356 +0.77(+4.34%)
Mar 11, 2009 17.98 18.10 17.28 17.70 10,136,865 -0.05(-0.26%)
Mar 10, 2009 17.35 18.22 17.11 17.75 13,539,722 +1.12(+6.74%)
Mar 09, 2009 16.35 17.20 16.11 16.63 12,199,221 +0.24(+1.43%)
Mar 06, 2009 16.88 17.43 15.81 16.39 0 -0.26(-1.55%)
Mar 05, 2009 16.66 16.94 16.32 16.65 13,807,028 -0.56(-3.23%)
Mar 04, 2009 17.25 17.60 16.87 17.21 13,691,425 +0.80(+4.87%)
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.