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%)
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.