Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.25 25.42 25.00 25.42 1,679,000 +0.19(+0.77%)
May 28, 2009 25.25 25.27 24.89 25.22 1,273,615 +0.14(+0.58%)
May 27, 2009 25.43 25.49 25.01 25.08 1,551,192 -0.39(-1.53%)
May 26, 2009 25.14 25.53 24.83 25.47 1,919,268 +0.30(+1.18%)
May 22, 2009 25.16 25.38 25.07 25.17 1,814,909 +0.01(+0.03%)
May 21, 2009 25.28 25.35 24.91 25.17 1,530,545 -0.17(-0.68%)
May 20, 2009 25.70 25.81 25.32 25.34 3,213,728 -0.45(-1.76%)
May 19, 2009 25.53 25.87 25.39 25.79 1,927,735 +0.18(+0.70%)
May 18, 2009 25.53 25.62 25.35 25.61 1,527,814 +0.15(+0.60%)
May 15, 2009 25.31 25.48 25.15 25.46 1,621,685 +0.06(+0.23%)
May 14, 2009 25.61 25.69 25.22 25.40 1,465,536 -0.01(-0.06%)
May 13, 2009 25.62 25.72 25.37 25.42 1,274,008 -0.35(-1.37%)
May 12, 2009 25.54 25.85 25.50 25.77 1,543,417 +0.24(+0.93%)
May 11, 2009 25.12 25.64 25.12 25.53 1,966,237 +0.12(+0.45%)
May 08, 2009 25.52 25.62 25.23 25.42 1,483,247 +0.06(+0.26%)
May 07, 2009 25.63 25.65 25.23 25.35 1,738,088 -0.17(-0.65%)
May 06, 2009 26.02 26.02 25.40 25.52 1,796,939 -0.34(-1.31%)
May 05, 2009 26.05 26.33 25.82 25.86 1,645,508 -0.29(-1.10%)
May 04, 2009 26.02 26.15 25.95 26.15 1,819,242 +0.38(+1.46%)
May 01, 2009 26.15 26.18 25.71 25.77 1,869,688 -0.31(-1.19%)
Apr 30, 2009 26.15 26.41 25.90 26.08 3,057,495 -0.06(-0.22%)
Apr 29, 2009 26.06 26.39 25.96 26.14 1,658,657 +0.19(+0.72%)
Apr 28, 2009 25.61 26.49 25.61 25.95 3,379,665 +0.07(+0.28%)
Apr 27, 2009 25.92 26.45 25.80 25.88 2,177,244 -0.23(-0.88%)
Apr 24, 2009 27.16 27.16 26.02 26.11 2,064,617 -0.92(-3.39%)
Apr 23, 2009 27.06 27.30 26.47 27.03 4,261,552 +1.00(+3.85%)
Apr 22, 2009 25.63 26.42 25.58 26.02 3,223,591 +0.35(+1.35%)
Apr 21, 2009 25.78 26.08 25.56 25.68 3,230,936 -0.19(-0.73%)
Apr 20, 2009 25.53 26.08 25.53 25.87 3,405,992 +0.00(+0.00%)
Apr 17, 2009 26.08 26.18 25.75 25.87 3,006,512 -0.11(-0.42%)
Apr 16, 2009 25.98 26.10 25.47 25.97 1,644,194 +0.07(+0.28%)
Apr 15, 2009 25.52 25.98 25.40 25.90 1,071,185 +0.24(+0.93%)
Apr 14, 2009 25.74 25.78 25.36 25.66 1,028,313 -0.38(-1.47%)
Apr 13, 2009 26.28 26.39 25.89 26.05 1,242,207 -0.35(-1.34%)
Apr 09, 2009 26.27 26.44 26.08 26.40 1,699,369 +0.30(+1.13%)
Apr 08, 2009 25.62 26.18 25.11 26.10 1,819,092 +0.66(+2.58%)
Apr 07, 2009 25.63 25.81 25.32 25.45 1,405,779 -0.50(-1.92%)
Apr 06, 2009 25.95 26.15 25.73 25.95 1,526,177 -0.14(-0.53%)
Apr 03, 2009 25.67 26.10 25.46 26.08 1,899,625 +0.38(+1.46%)
Apr 02, 2009 25.84 25.98 25.57 25.71 1,533,038 +0.21(+0.82%)
Apr 01, 2009 24.87 25.56 24.68 25.50 1,601,262 +0.42(+1.67%)
Mar 31, 2009 25.29 25.35 24.61 25.08 1,989,999 +0.01(+0.03%)
Mar 30, 2009 24.80 25.16 24.76 25.07 1,758,887 -0.26(-1.03%)
Mar 26, 2009 25.27 25.39 24.72 25.33 2,461,162 +0.09(+0.37%)
Mar 25, 2009 25.08 25.28 24.60 25.24 3,787,634 -0.32(-1.24%)
Mar 24, 2009 26.14 26.18 25.44 25.56 2,033,493 -0.58(-2.24%)
Mar 23, 2009 25.51 26.14 25.50 26.14 2,476,150 +0.93(+3.69%)
Mar 20, 2009 25.22 25.66 25.19 25.21 2,700,280 -0.01(-0.03%)
Mar 19, 2009 25.38 25.58 24.90 25.22 2,098,603 -0.19(-0.74%)
Mar 18, 2009 25.22 25.73 24.83 25.40 3,058,239 +0.12(+0.46%)
Mar 17, 2009 23.99 25.35 23.78 25.29 4,759,945 +1.26(+5.26%)
Mar 16, 2009 24.15 24.33 23.84 24.03 2,474,088 +0.06(+0.24%)
Mar 13, 2009 23.37 24.03 23.21 23.97 0 +0.73(+3.14%)
Mar 12, 2009 22.33 23.28 22.33 23.24 2,340,789 +0.91(+4.07%)
Mar 11, 2009 22.70 22.77 22.30 22.33 3,234,541 +0.14(+0.62%)
Mar 10, 2009 22.64 22.77 21.85 22.19 5,056,282 -0.11(-0.49%)
Mar 09, 2009 22.73 23.31 22.27 22.30 4,885,141 -0.79(-3.41%)
Mar 06, 2009 22.85 23.16 22.65 23.09 0 +0.36(+1.59%)
Mar 05, 2009 24.03 24.03 22.50 22.73 4,056,879 -1.39(-5.78%)
Mar 04, 2009 24.13 24.37 23.67 24.12 1,974,465 -0.07(-0.30%)
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.