Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 21.88 22.11 21.39 21.40 1,165,666 -0.18(-0.83%)
Apr 29, 2009 21.77 22.11 21.47 21.58 969,961 +0.13(+0.61%)
Apr 28, 2009 21.30 21.58 21.19 21.45 580,969 +0.06(+0.28%)
Apr 27, 2009 21.88 22.08 21.36 21.39 1,131,245 -0.56(-2.55%)
Apr 24, 2009 21.63 22.06 21.59 21.95 1,279,884 +0.41(+1.90%)
Apr 23, 2009 20.98 21.57 20.96 21.54 1,276,584 +0.36(+1.70%)
Apr 22, 2009 20.78 21.50 20.65 21.18 1,134,770 +0.48(+2.32%)
Apr 21, 2009 20.36 20.78 20.26 20.70 1,042,175 +0.24(+1.17%)
Apr 20, 2009 21.43 21.43 20.39 20.46 920,620 -1.00(-4.66%)
Apr 17, 2009 21.65 21.91 21.40 21.46 592,122 -0.20(-0.92%)
Apr 16, 2009 21.81 21.98 21.60 21.66 1,306,658 -0.14(-0.64%)
Apr 15, 2009 21.13 21.88 21.13 21.80 1,409,590 +0.67(+3.17%)
Apr 14, 2009 21.33 21.36 20.88 21.13 959,700 +0.03(+0.14%)
Apr 13, 2009 20.74 21.18 20.67 21.10 578,433 +0.20(+0.96%)
Apr 09, 2009 21.20 21.23 20.64 20.90 761,269 +0.06(+0.29%)
Apr 08, 2009 20.87 21.01 20.74 20.84 693,712 +0.18(+0.87%)
Apr 07, 2009 20.95 20.96 20.60 20.66 985,152 -0.59(-2.78%)
Apr 06, 2009 20.86 21.25 20.64 21.25 1,099,323 +0.27(+1.29%)
Apr 03, 2009 21.59 21.59 20.75 20.98 1,615,253 -0.54(-2.51%)
Apr 02, 2009 21.16 21.76 21.07 21.52 3,111,756 +0.82(+3.96%)
Apr 01, 2009 19.86 20.73 19.77 20.70 2,518,729 +0.80(+4.02%)
Mar 31, 2009 20.11 20.19 19.77 19.90 2,397,070 -0.03(-0.15%)
Mar 30, 2009 20.12 20.12 19.64 19.93 1,671,558 -0.37(-1.82%)
Mar 26, 2009 20.06 20.31 20.06 20.30 3,108,599 +0.32(+1.60%)
Mar 25, 2009 19.59 20.03 19.56 19.98 1,692,564 +0.56(+2.88%)
Mar 24, 2009 19.07 19.64 19.04 19.42 1,445,601 +0.34(+1.78%)
Mar 23, 2009 19.05 19.10 18.83 19.08 1,745,039 -0.29(-1.50%)
Mar 20, 2009 19.49 19.54 19.30 19.37 700,788 -0.19(-0.96%)
Mar 19, 2009 19.88 20.01 19.38 19.56 1,302,461 +0.02(+0.09%)
Mar 18, 2009 19.87 19.95 19.43 19.54 1,402,023 -0.27(-1.36%)
Mar 17, 2009 19.83 19.83 19.41 19.81 738,529 +0.19(+0.97%)
Mar 16, 2009 19.60 19.89 19.46 19.62 1,143,611 +0.19(+0.98%)
Mar 13, 2009 19.19 19.60 19.09 19.43 0 +0.42(+2.21%)
Mar 12, 2009 19.05 19.31 18.83 19.01 1,522,162 -0.35(-1.81%)
Mar 11, 2009 19.33 19.68 18.99 19.36 1,352,290 -0.02(-0.10%)
Mar 10, 2009 19.03 19.38 18.96 19.38 1,050,205 +0.81(+4.36%)
Mar 09, 2009 18.45 18.98 18.45 18.57 1,434,308 -0.19(-1.01%)
Mar 06, 2009 18.98 19.19 18.57 18.76 0 -0.20(-1.05%)
Mar 05, 2009 19.12 19.54 18.90 18.96 810,093 -0.43(-2.22%)
Mar 04, 2009 18.94 19.43 18.82 19.39 1,877,384 +0.72(+3.86%)
Mar 02, 2009 19.29 19.34 18.53 18.67 1,617,967 -0.90(-4.60%)
Feb 27, 2009 19.64 19.73 19.42 19.57 0 -0.37(-1.86%)
Feb 26, 2009 20.21 20.21 19.92 19.94 1,298,773 -0.09(-0.45%)
Feb 25, 2009 20.02 20.26 19.76 20.03 1,734,683 -0.23(-1.14%)
Feb 24, 2009 19.73 20.34 19.61 20.26 1,358,696 +0.65(+3.31%)
Feb 23, 2009 20.18 20.30 19.54 19.61 1,326,828 -0.46(-2.29%)
Feb 20, 2009 20.07 20.26 19.78 20.07 1,699,511 -0.05(-0.25%)
Feb 19, 2009 20.22 20.38 20.06 20.12 1,082,606 +0.12(+0.60%)
Feb 18, 2009 20.49 20.51 19.97 20.00 1,500,979 -0.35(-1.72%)
Feb 17, 2009 20.88 20.88 20.26 20.35 1,455,948 -0.81(-3.83%)
Feb 13, 2009 21.00 21.31 20.86 21.16 1,307,691 +0.29(+1.39%)
Feb 12, 2009 20.52 20.87 20.43 20.87 950,193 +0.31(+1.51%)
Feb 11, 2009 20.15 20.84 20.15 20.56 1,273,715 +0.46(+2.29%)
Feb 10, 2009 20.40 20.63 20.02 20.10 1,149,898 -0.53(-2.57%)
Feb 09, 2009 20.59 20.92 20.43 20.63 924,346 +0.30(+1.48%)
Feb 06, 2009 19.78 20.67 19.78 20.33 1,293,524 +0.23(+1.14%)
Feb 05, 2009 20.11 20.26 19.98 20.10 1,494,898 -0.08(-0.40%)
Feb 04, 2009 20.28 20.49 20.05 20.18 1,119,173 -0.09(-0.44%)
Feb 03, 2009 20.00 20.32 19.98 20.27 989,574 +0.37(+1.86%)
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.