Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 49.10 50.43 48.61 48.97 904,050 -0.01(-0.02%)
Jun 29, 2009 47.73 49.15 47.66 48.98 919,103 +1.64(+3.46%)
Jun 26, 2009 46.98 47.76 46.88 47.34 1,619,915 +0.12(+0.25%)
Jun 25, 2009 46.47 47.28 46.29 47.22 723,993 +0.64(+1.37%)
Jun 24, 2009 45.30 47.61 45.05 46.58 846,293 +1.74(+3.88%)
Jun 23, 2009 44.24 45.16 43.97 44.84 504,572 +0.79(+1.79%)
Jun 22, 2009 45.71 45.80 44.05 44.05 536,081 -2.00(-4.34%)
Jun 19, 2009 47.29 47.45 45.83 46.05 736,147 -0.45(-0.97%)
Jun 18, 2009 47.63 47.73 46.11 46.50 787,343 -1.11(-2.33%)
Jun 17, 2009 47.88 48.55 46.75 47.61 395,453 -0.34(-0.71%)
Jun 16, 2009 50.21 50.68 47.90 47.95 636,467 -1.86(-3.73%)
Jun 15, 2009 49.55 50.05 49.00 49.81 615,614 -0.62(-1.23%)
Jun 12, 2009 49.33 50.43 49.02 50.43 573,796 +0.55(+1.10%)
Jun 11, 2009 51.05 51.29 49.78 49.88 1,031,785 -1.32(-2.58%)
Jun 10, 2009 50.02 51.38 49.93 51.20 959,332 +1.65(+3.33%)
Jun 09, 2009 49.11 49.93 48.61 49.55 409,276 +0.67(+1.37%)
Jun 08, 2009 47.98 49.24 47.62 48.88 484,663 -0.79(-1.59%)
Jun 05, 2009 49.57 50.37 48.78 49.67 605,038 +1.00(+2.05%)
Jun 04, 2009 47.50 48.76 46.84 48.67 568,904 +1.65(+3.51%)
Jun 03, 2009 47.49 48.24 46.59 47.02 600,178 -1.19(-2.47%)
Jun 02, 2009 48.61 49.50 47.92 48.21 778,609 -0.39(-0.80%)
Jun 01, 2009 46.54 48.99 46.54 48.60 757,552 +2.69(+5.86%)
May 29, 2009 45.80 45.96 45.07 45.91 625,257 +0.44(+0.97%)
May 28, 2009 46.11 46.50 44.25 45.47 758,567 +0.08(+0.18%)
May 27, 2009 46.42 47.02 45.30 45.39 534,737 -1.32(-2.83%)
May 26, 2009 44.67 47.19 44.58 46.71 896,841 +1.76(+3.92%)
May 22, 2009 45.03 45.85 44.63 44.95 508,397 +0.14(+0.31%)
May 21, 2009 44.89 45.55 43.93 44.81 882,541 -0.78(-1.71%)
May 20, 2009 46.26 47.40 45.44 45.59 1,182,932 -0.27(-0.59%)
May 19, 2009 44.59 46.31 44.36 45.86 1,015,641 +0.71(+1.57%)
May 18, 2009 43.50 45.15 43.44 45.15 1,033,279 +2.16(+5.02%)
May 15, 2009 42.35 43.35 42.01 42.99 1,201,073 +0.44(+1.03%)
May 14, 2009 41.96 42.99 41.67 42.55 840,303 +0.49(+1.16%)
May 13, 2009 43.80 44.06 41.72 42.06 1,039,245 -2.62(-5.86%)
May 12, 2009 45.77 45.86 43.25 44.68 864,133 -0.57(-1.26%)
May 11, 2009 45.41 46.37 44.44 45.25 1,013,675 -0.51(-1.11%)
May 08, 2009 47.53 48.34 45.25 45.76 1,236,393 -1.14(-2.43%)
May 07, 2009 48.69 48.84 46.42 46.90 820,184 -1.11(-2.31%)
May 06, 2009 49.56 49.56 47.54 48.01 1,013,954 -0.86(-1.76%)
May 05, 2009 48.15 49.12 47.38 48.87 905,845 +0.54(+1.12%)
May 04, 2009 47.69 48.51 47.55 48.33 1,066,982 +2.01(+4.34%)
May 01, 2009 45.77 46.87 45.14 46.32 814,962 +0.15(+0.32%)
Apr 30, 2009 48.72 48.72 45.33 46.17 1,525,848 -1.65(-3.45%)
Apr 29, 2009 46.41 48.49 45.06 47.82 1,308,165 +1.27(+2.73%)
Apr 28, 2009 46.68 47.26 46.28 46.55 861,942 -1.01(-2.12%)
Apr 27, 2009 47.25 48.47 46.63 47.56 794,453 -0.62(-1.29%)
Apr 24, 2009 47.93 48.58 46.74 48.18 1,034,709 +0.80(+1.69%)
Apr 23, 2009 48.10 48.10 46.11 47.38 1,022,083 +1.14(+2.47%)
Apr 22, 2009 43.49 47.45 43.49 46.24 1,519,241 +2.63(+6.03%)
Apr 21, 2009 41.81 43.77 41.42 43.61 826,975 +1.69(+4.03%)
Apr 20, 2009 43.83 43.83 41.82 41.92 1,133,396 -2.77(-6.20%)
Apr 17, 2009 44.18 45.22 42.96 44.69 965,076 +1.21(+2.78%)
Apr 16, 2009 41.65 43.99 41.19 43.48 1,720,870 +2.28(+5.53%)
Apr 15, 2009 41.12 41.60 40.55 41.20 1,653,686 -0.47(-1.13%)
Apr 14, 2009 43.24 43.44 40.80 41.67 2,395,041 -2.24(-5.10%)
Apr 13, 2009 47.59 48.36 43.38 43.91 3,181,011 -9.72(-18.12%)
Apr 09, 2009 50.78 53.77 50.29 53.63 784,304 +3.91(+7.86%)
Apr 08, 2009 50.15 50.51 48.99 49.72 542,758 +0.08(+0.16%)
Apr 07, 2009 50.42 50.78 49.47 49.64 960,072 -2.05(-3.97%)
Apr 06, 2009 52.70 52.70 50.21 51.69 866,696 -0.58(-1.11%)
Apr 03, 2009 50.15 52.27 50.15 52.27 1,096,193 +2.24(+4.48%)
Apr 02, 2009 48.75 51.74 48.75 50.03 1,031,123 +1.85(+3.84%)
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.