Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 57.45 60.00 54.69 60.00 48,558 +3.40(+6.01%)
May 28, 2009 56.25 56.72 55.41 56.60 30,279 +1.13(+2.04%)
May 27, 2009 56.29 57.03 55.36 55.47 16,578 -0.48(-0.86%)
May 26, 2009 53.90 55.95 53.47 55.95 14,339 +1.36(+2.49%)
May 22, 2009 54.49 54.60 53.62 54.59 9,599 +1.07(+2.00%)
May 21, 2009 53.92 54.13 53.30 53.52 12,455 -1.37(-2.50%)
May 20, 2009 55.58 56.49 54.86 54.89 26,808 +0.28(+0.51%)
May 19, 2009 54.25 55.33 53.94 54.61 19,111 +0.62(+1.15%)
May 18, 2009 50.38 54.00 50.38 53.99 10,508 +3.11(+6.11%)
May 15, 2009 51.43 51.82 50.88 50.88 7,191 -0.77(-1.49%)
May 14, 2009 50.30 51.77 50.30 51.65 13,244 +0.99(+1.95%)
May 13, 2009 51.86 51.86 50.50 50.66 25,463 -2.20(-4.16%)
May 12, 2009 54.72 54.84 52.52 52.86 14,751 -0.72(-1.34%)
May 11, 2009 52.99 53.74 52.26 53.58 7,566 +0.03(+0.06%)
May 08, 2009 52.82 53.72 52.32 53.55 36,623 +1.64(+3.16%)
May 07, 2009 54.07 54.07 51.62 51.91 35,653 -1.42(-2.66%)
May 06, 2009 54.12 54.12 52.70 53.33 19,455 +1.49(+2.87%)
May 05, 2009 53.45 55.22 51.00 51.84 28,693 +0.27(+0.52%)
May 04, 2009 49.03 51.57 46.66 51.57 33,731 +3.11(+6.42%)
May 01, 2009 47.44 49.11 47.44 48.46 17,910 +1.25(+2.65%)
Apr 30, 2009 48.07 49.16 47.21 47.21 74,129 -0.38(-0.80%)
Apr 29, 2009 46.79 48.07 46.79 47.59 27,783 +2.25(+4.96%)
Apr 28, 2009 44.50 45.79 43.29 45.34 9,238 +0.21(+0.47%)
Apr 27, 2009 46.50 46.50 44.54 45.13 20,040 -2.17(-4.59%)
Apr 24, 2009 46.77 47.30 46.77 47.30 4,429 +1.29(+2.80%)
Apr 23, 2009 45.78 46.78 45.57 46.01 11,708 +0.49(+1.09%)
Apr 22, 2009 45.01 46.06 45.01 45.51 8,858 +0.22(+0.47%)
Apr 21, 2009 44.46 45.43 43.72 45.30 26,437 +0.84(+1.89%)
Apr 20, 2009 46.87 46.87 44.23 44.46 25,737 -2.40(-5.12%)
Apr 17, 2009 47.01 47.31 46.68 46.86 32,717 -0.27(-0.58%)
Apr 16, 2009 47.60 47.60 46.64 47.13 7,206 +0.79(+1.70%)
Apr 15, 2009 44.91 46.39 44.91 46.34 12,127 -0.04(-0.09%)
Apr 14, 2009 47.54 47.59 46.13 46.38 18,531 -0.82(-1.74%)
Apr 13, 2009 47.40 47.51 46.33 47.20 5,401 +0.19(+0.40%)
Apr 09, 2009 46.43 47.04 45.75 47.01 41,846 +2.29(+5.12%)
Apr 08, 2009 45.15 45.15 44.22 44.72 39,542 +0.58(+1.31%)
Apr 07, 2009 45.47 45.47 43.57 44.14 29,747 -0.45(-1.01%)
Apr 06, 2009 45.30 45.30 43.76 44.59 32,245 -0.62(-1.37%)
Apr 03, 2009 45.06 45.21 44.00 45.21 22,864 +1.14(+2.59%)
Apr 02, 2009 42.72 44.53 42.72 44.07 17,690 +2.45(+5.89%)
Apr 01, 2009 40.55 41.86 39.43 41.62 8,246 +1.57(+3.92%)
Mar 31, 2009 40.33 40.90 40.05 40.05 7,464 +0.45(+1.14%)
Mar 30, 2009 40.20 40.20 39.42 39.60 17,408 -3.32(-7.74%)
Mar 26, 2009 43.88 43.88 42.73 42.92 30,656 +0.67(+1.59%)
Mar 25, 2009 42.40 43.04 41.79 42.25 10,439 +0.38(+0.91%)
Mar 24, 2009 42.96 42.96 41.81 41.87 6,304 -1.13(-2.63%)
Mar 23, 2009 41.91 43.10 41.91 43.00 13,529 +2.75(+6.83%)
Mar 20, 2009 40.64 40.92 40.25 40.25 6,227 -0.33(-0.81%)
Mar 19, 2009 41.37 41.57 40.57 40.58 8,271 -0.16(-0.39%)
Mar 18, 2009 39.26 40.91 38.55 40.74 29,022 +1.05(+2.65%)
Mar 17, 2009 38.65 39.69 38.35 39.69 12,570 +0.94(+2.43%)
Mar 16, 2009 39.29 40.01 38.73 38.75 25,737 +0.05(+0.13%)
Mar 13, 2009 38.59 39.26 38.40 38.70 0 +0.17(+0.44%)
Mar 12, 2009 36.95 38.62 36.95 38.53 12,442 +1.22(+3.27%)
Mar 11, 2009 37.25 37.85 37.12 37.31 11,856 +0.42(+1.14%)
Mar 10, 2009 36.32 37.03 36.32 36.89 4,338 +2.18(+6.28%)
Mar 09, 2009 34.76 35.53 34.58 34.71 15,264 -0.70(-1.98%)
Mar 06, 2009 35.10 36.41 34.53 35.41 0 +0.31(+0.88%)
Mar 05, 2009 35.34 35.87 35.10 35.10 4,381 -1.35(-3.70%)
Mar 04, 2009 35.82 36.65 35.40 36.45 3,887 +2.50(+7.36%)
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.