Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2009 45.88 48.36 45.02 48.18 704,928 +1.17(+2.49%)
Mar 31, 2009 48.35 48.63 46.51 47.01 1,300,563 -0.80(-1.67%)
Mar 30, 2009 47.94 48.82 46.69 47.81 997,756 -4.86(-9.23%)
Mar 26, 2009 51.89 53.09 50.67 52.67 1,051,631 +1.46(+2.85%)
Mar 25, 2009 51.87 53.83 49.40 51.21 884,802 -0.91(-1.75%)
Mar 24, 2009 51.57 53.44 50.89 52.12 755,475 -0.52(-0.99%)
Mar 23, 2009 51.35 52.74 51.08 52.64 954,167 +3.14(+6.34%)
Mar 20, 2009 51.63 51.63 48.94 49.50 1,185,219 -1.92(-3.73%)
Mar 19, 2009 52.24 52.75 50.85 51.42 765,725 -0.23(-0.45%)
Mar 18, 2009 49.26 51.98 48.07 51.65 1,472,942 +1.99(+4.01%)
Mar 17, 2009 48.73 49.68 47.43 49.66 882,933 +1.01(+2.08%)
Mar 16, 2009 50.16 50.32 48.60 48.65 1,056,316 -0.64(-1.30%)
Mar 13, 2009 50.93 51.50 48.94 49.29 0 -0.89(-1.77%)
Mar 12, 2009 47.38 50.43 46.99 50.18 1,223,065 +2.38(+4.98%)
Mar 11, 2009 47.39 48.71 45.88 47.80 805,631 +0.92(+1.96%)
Mar 10, 2009 44.00 47.00 43.77 46.88 1,050,800 +4.54(+10.72%)
Mar 09, 2009 40.68 44.17 40.30 42.34 1,020,318 +0.84(+2.02%)
Mar 06, 2009 41.43 42.99 40.22 41.50 0 +0.38(+0.92%)
Mar 05, 2009 43.73 44.38 40.70 41.12 1,129,448 -4.03(-8.93%)
Mar 04, 2009 42.74 46.27 42.45 45.15 1,500,625 +5.09(+12.71%)
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.