Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 25.18 25.44 24.94 25.12 3,174,966 -0.06(-0.22%)
Apr 29, 2009 25.10 25.42 25.00 25.17 1,722,384 +0.18(+0.72%)
Apr 28, 2009 24.66 25.51 24.66 24.99 3,509,514 +0.07(+0.28%)
Apr 27, 2009 24.96 25.47 24.85 24.92 2,260,895 -0.22(-0.88%)
Apr 24, 2009 26.15 26.15 25.06 25.15 2,143,941 -0.88(-3.39%)
Apr 23, 2009 26.06 26.29 25.49 26.03 4,425,284 +0.97(+3.85%)
Apr 22, 2009 24.68 25.44 24.64 25.06 3,347,444 +0.33(+1.35%)
Apr 21, 2009 24.83 25.12 24.61 24.73 3,355,071 -0.18(-0.73%)
Apr 20, 2009 24.59 25.12 24.59 24.91 3,536,852 +0.00(+0.00%)
Apr 17, 2009 25.12 25.21 24.80 24.91 3,122,025 -0.10(-0.42%)
Apr 16, 2009 25.02 25.13 24.53 25.01 1,707,365 +0.07(+0.28%)
Apr 15, 2009 24.58 25.02 24.46 24.94 1,112,341 +0.23(+0.93%)
Apr 14, 2009 24.79 24.83 24.42 24.71 1,067,821 -0.37(-1.47%)
Apr 13, 2009 25.31 25.41 24.94 25.08 1,289,934 -0.34(-1.34%)
Apr 09, 2009 25.30 25.46 25.11 25.42 1,764,660 +0.29(+1.13%)
Apr 08, 2009 24.67 25.21 24.18 25.14 1,888,983 +0.63(+2.58%)
Apr 07, 2009 24.68 24.85 24.38 24.51 1,459,790 -0.48(-1.92%)
Apr 06, 2009 24.99 25.19 24.78 24.99 1,584,814 -0.13(-0.53%)
Apr 03, 2009 24.72 25.13 24.52 25.12 1,972,610 +0.36(+1.46%)
Apr 02, 2009 24.89 25.02 24.62 24.76 1,591,938 +0.20(+0.82%)
Apr 01, 2009 23.95 24.62 23.77 24.55 1,662,784 +0.40(+1.67%)
Mar 31, 2009 24.35 24.42 23.70 24.15 2,066,456 +0.01(+0.03%)
Mar 30, 2009 23.88 24.23 23.84 24.14 1,826,465 -0.25(-1.03%)
Mar 26, 2009 24.34 24.45 23.80 24.39 2,555,721 +0.09(+0.37%)
Mar 25, 2009 24.15 24.35 23.69 24.30 3,933,158 -0.31(-1.24%)
Mar 24, 2009 25.17 25.21 24.50 24.61 2,111,622 -0.56(-2.24%)
Mar 23, 2009 24.56 25.17 24.56 25.17 2,571,285 +0.90(+3.69%)
Mar 20, 2009 24.29 24.71 24.26 24.28 2,804,026 -0.01(-0.03%)
Mar 19, 2009 24.44 24.63 23.98 24.28 2,179,233 -0.18(-0.74%)
Mar 18, 2009 24.28 24.78 23.91 24.46 3,175,739 +0.11(+0.46%)
Mar 17, 2009 23.10 24.41 22.90 24.35 4,942,826 +1.22(+5.26%)
Mar 16, 2009 23.25 23.43 22.96 23.14 2,569,144 +0.06(+0.24%)
Mar 13, 2009 22.50 23.14 22.35 23.08 0 +0.70(+3.14%)
Mar 12, 2009 21.50 22.42 21.50 22.38 2,430,724 +0.88(+4.07%)
Mar 11, 2009 21.86 21.93 21.48 21.50 3,358,815 +0.13(+0.62%)
Mar 10, 2009 21.80 21.93 21.04 21.37 5,250,548 -0.10(-0.49%)
Mar 09, 2009 21.89 22.45 21.45 21.48 5,072,831 -0.76(-3.41%)
Mar 06, 2009 22.00 22.30 21.81 22.23 0 +0.35(+1.59%)
Mar 05, 2009 23.14 23.14 21.67 21.89 4,212,748 -1.34(-5.78%)
Mar 04, 2009 23.23 23.47 22.80 23.23 2,050,325 -0.07(-0.30%)
Mar 02, 2009 23.11 23.66 22.93 23.30 2,908,812 -0.12(-0.50%)
Feb 27, 2009 22.93 23.73 22.93 23.41 0 +0.20(+0.87%)
Feb 26, 2009 23.94 24.02 23.20 23.21 3,525,287 -0.51(-2.17%)
Feb 25, 2009 23.60 24.06 23.47 23.73 5,043,266 +0.01(+0.03%)
Feb 24, 2009 23.55 23.80 23.34 23.72 2,588,010 +0.28(+1.22%)
Feb 23, 2009 24.22 24.22 23.36 23.44 2,245,879 -0.43(-1.81%)
Feb 20, 2009 23.77 24.36 23.63 23.87 0 -0.27(-1.11%)
Feb 19, 2009 24.18 24.59 23.57 24.14 1,716,750 +0.17(+0.69%)
Feb 18, 2009 24.26 24.26 23.76 23.97 2,297,100 -0.07(-0.29%)
Feb 17, 2009 24.74 24.74 23.94 24.04 3,400,471 -1.36(-5.37%)
Feb 13, 2009 25.25 25.60 25.03 25.40 4,439,589 +0.23(+0.90%)
Feb 12, 2009 24.52 25.18 24.16 25.18 2,614,080 +0.40(+1.61%)
Feb 11, 2009 24.72 24.88 24.12 24.78 1,619,677 +0.11(+0.45%)
Feb 10, 2009 25.16 25.29 24.56 24.67 2,024,916 -0.62(-2.45%)
Feb 09, 2009 25.79 25.91 25.07 25.29 2,987,446 -0.54(-2.08%)
Feb 06, 2009 25.09 25.89 24.99 25.82 4,235,572 +0.70(+2.77%)
Feb 05, 2009 25.03 25.25 24.87 25.13 2,602,710 +0.01(+0.03%)
Feb 04, 2009 25.50 25.63 24.89 25.12 2,555,851 -0.37(-1.46%)
Feb 03, 2009 25.13 25.71 24.93 25.49 5,458,079 +0.35(+1.40%)
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.