Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 25.50 26.13 24.60 25.76 78,155 +0.06(+0.23%)
Apr 29, 2009 24.62 26.00 24.42 25.70 47,049 +0.84(+3.38%)
Apr 28, 2009 24.19 25.35 24.19 24.86 27,929 +0.26(+1.06%)
Apr 27, 2009 24.50 24.97 24.47 24.60 34,458 -0.39(-1.56%)
Apr 24, 2009 24.68 25.13 24.36 24.99 30,423 +0.16(+0.64%)
Apr 23, 2009 25.16 25.59 24.67 24.83 26,253 -0.65(-2.55%)
Apr 22, 2009 25.32 26.29 25.22 25.48 81,860 -0.30(-1.16%)
Apr 21, 2009 24.82 26.30 24.50 25.78 68,792 +1.10(+4.46%)
Apr 20, 2009 25.45 25.57 24.66 24.68 29,290 -0.73(-2.87%)
Apr 17, 2009 25.39 25.79 25.08 25.41 40,735 +0.31(+1.24%)
Apr 16, 2009 25.93 26.01 24.55 25.10 105,715 -0.29(-1.14%)
Apr 15, 2009 26.57 27.10 25.01 25.39 55,811 -1.06(-4.01%)
Apr 14, 2009 26.37 26.98 25.60 26.45 40,301 +0.02(+0.08%)
Apr 13, 2009 26.88 26.91 26.03 26.43 25,429 -0.43(-1.60%)
Apr 09, 2009 26.75 27.00 26.21 26.86 41,859 +0.35(+1.32%)
Apr 08, 2009 25.90 26.71 25.90 26.51 53,845 +0.60(+2.32%)
Apr 07, 2009 24.97 26.46 24.97 25.91 153,048 +0.27(+1.05%)
Apr 06, 2009 25.50 26.19 24.42 25.64 36,501 -0.33(-1.27%)
Apr 03, 2009 25.29 26.69 25.01 25.97 54,706 -0.14(-0.54%)
Apr 02, 2009 25.48 26.37 25.26 26.11 36,406 +0.45(+1.75%)
Apr 01, 2009 24.64 25.66 24.05 25.66 42,393 +0.66(+2.64%)
Mar 31, 2009 26.08 26.08 24.56 25.00 95,293 -0.70(-2.72%)
Mar 30, 2009 25.96 26.20 25.56 25.70 15,837 -0.80(-3.02%)
Mar 26, 2009 26.54 26.54 26.07 26.50 70,009 +0.09(+0.34%)
Mar 25, 2009 26.25 26.50 25.50 26.41 54,796 +0.25(+0.96%)
Mar 24, 2009 26.40 26.53 26.04 26.16 50,771 -0.59(-2.21%)
Mar 23, 2009 26.60 26.75 25.71 26.75 69,607 +0.26(+0.98%)
Mar 20, 2009 25.58 26.50 24.70 26.49 36,272 +1.36(+5.41%)
Mar 19, 2009 26.00 26.29 25.04 25.13 22,686 -1.00(-3.83%)
Mar 18, 2009 25.14 26.50 25.14 26.13 18,388 +0.02(+0.08%)
Mar 17, 2009 25.41 26.39 25.29 26.11 44,780 +0.55(+2.15%)
Mar 16, 2009 26.03 26.03 25.15 25.56 86,407 -0.19(-0.74%)
Mar 13, 2009 24.91 25.79 24.46 25.75 56,840 +0.76(+3.04%)
Mar 12, 2009 23.12 25.00 22.81 24.99 29,535 +1.72(+7.39%)
Mar 11, 2009 23.44 23.44 22.60 23.27 41,265 +0.08(+0.34%)
Mar 10, 2009 23.50 23.68 22.86 23.19 25,094 +0.33(+1.44%)
Mar 09, 2009 23.77 23.81 22.54 22.86 36,855 -0.90(-3.79%)
Mar 06, 2009 23.50 24.31 23.33 23.76 30,185 +0.24(+1.02%)
Mar 05, 2009 24.00 24.43 23.36 23.52 31,706 -0.95(-3.88%)
Mar 04, 2009 24.38 24.90 24.00 24.47 73,073 +0.07(+0.29%)
Mar 02, 2009 25.20 25.20 23.70 24.40 62,470 +0.95(+4.05%)
Feb 27, 2009 23.26 23.69 22.88 23.45 21,500 -0.17(-0.72%)
Feb 26, 2009 23.41 23.95 22.63 23.62 19,694 +0.21(+0.90%)
Feb 25, 2009 22.63 23.50 22.09 23.41 103,885 +0.42(+1.83%)
Feb 24, 2009 22.74 23.44 22.62 22.99 56,234 +0.22(+0.97%)
Feb 23, 2009 23.72 23.72 22.77 22.77 23,554 -0.30(-1.30%)
Feb 20, 2009 23.01 24.39 22.62 23.07 35,018 -0.26(-1.11%)
Feb 19, 2009 23.64 24.13 23.21 23.33 50,294 -0.09(-0.38%)
Feb 18, 2009 23.67 23.75 23.04 23.42 59,671 -0.30(-1.26%)
Feb 17, 2009 24.15 24.25 23.45 23.72 31,875 -0.74(-3.03%)
Feb 13, 2009 24.69 25.40 24.20 24.46 29,670 -0.09(-0.37%)
Feb 12, 2009 24.44 25.05 24.38 24.55 33,473 -0.66(-2.62%)
Feb 11, 2009 24.95 25.34 24.95 25.21 10,356 +0.21(+0.84%)
Feb 10, 2009 25.56 25.56 24.99 25.00 11,216 -0.46(-1.81%)
Feb 09, 2009 25.49 25.59 25.14 25.46 54,724 -0.04(-0.16%)
Feb 06, 2009 24.93 26.00 24.93 25.50 51,552 +0.42(+1.67%)
Feb 05, 2009 25.35 25.60 24.75 25.08 31,276 +0.33(+1.33%)
Feb 04, 2009 25.02 25.97 24.75 24.75 57,003 -0.12(-0.48%)
Feb 03, 2009 25.25 25.28 24.48 24.87 23,476 -0.13(-0.52%)
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.