Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 40.53 41.26 40.35 40.44 950,308 -0.17(-0.41%)
Jun 29, 2009 40.71 40.90 39.75 40.61 1,624,600 -0.04(-0.09%)
Jun 26, 2009 40.99 41.07 40.55 40.65 2,372,746 -0.38(-0.93%)
Jun 25, 2009 41.13 41.21 40.77 41.03 1,991,675 +0.12(+0.30%)
Jun 24, 2009 41.00 41.53 40.76 40.90 1,446,701 +0.15(+0.36%)
Jun 23, 2009 42.08 42.08 40.52 40.76 1,836,831 -1.22(-2.91%)
Jun 22, 2009 42.85 42.91 41.88 41.98 1,654,219 -1.32(-3.04%)
Jun 19, 2009 41.97 43.41 41.65 43.29 4,097,023 +1.86(+4.50%)
Jun 18, 2009 41.00 42.11 40.70 41.43 1,669,476 +0.39(+0.96%)
Jun 17, 2009 41.13 41.69 40.27 41.04 3,030,891 -0.18(-0.43%)
Jun 16, 2009 42.15 42.57 41.18 41.21 2,174,826 -0.61(-1.45%)
Jun 15, 2009 42.48 42.48 41.65 41.82 1,596,988 -0.85(-2.00%)
Jun 12, 2009 43.25 43.35 42.49 42.67 1,675,013 -0.66(-1.53%)
Jun 11, 2009 43.32 43.82 43.14 43.34 2,105,591 +0.01(+0.03%)
Jun 10, 2009 43.75 43.88 42.72 43.32 1,435,174 -0.20(-0.47%)
Jun 09, 2009 42.68 43.78 42.53 43.53 1,554,031 +1.07(+2.51%)
Jun 08, 2009 42.52 42.75 42.06 42.46 1,508,086 -0.47(-1.11%)
Jun 05, 2009 43.25 44.20 42.56 42.94 1,705,067 -0.64(-1.48%)
Jun 04, 2009 43.56 43.58 42.73 43.58 1,545,829 -0.15(-0.35%)
Jun 03, 2009 43.38 43.77 42.88 43.73 1,827,504 +0.20(+0.45%)
Jun 02, 2009 43.46 43.84 43.12 43.54 2,382,884 -0.02(-0.05%)
Jun 01, 2009 42.02 43.84 42.02 43.56 1,427,919 +2.04(+4.91%)
May 29, 2009 40.72 41.95 40.50 41.52 3,150,609 +0.90(+2.21%)
May 28, 2009 41.29 41.53 39.90 40.62 1,802,786 -0.48(-1.16%)
May 27, 2009 41.96 42.46 40.89 41.09 1,403,803 -0.94(-2.23%)
May 26, 2009 39.62 42.21 39.45 42.03 1,550,592 +2.11(+5.29%)
May 22, 2009 40.21 40.42 38.92 39.92 1,197,619 +0.07(+0.18%)
May 21, 2009 39.78 40.59 39.49 39.85 1,489,897 -0.43(-1.07%)
May 20, 2009 40.95 41.54 40.09 40.28 1,549,408 -0.46(-1.13%)
May 19, 2009 40.89 41.13 40.24 40.74 1,869,918 -0.15(-0.36%)
May 18, 2009 40.02 40.88 40.02 40.88 1,521,721 +1.14(+2.87%)
May 15, 2009 39.71 40.72 39.49 39.74 1,301,269 +0.01(+0.04%)
May 14, 2009 39.14 40.71 39.14 39.73 1,449,078 +0.24(+0.61%)
May 13, 2009 39.98 39.98 39.10 39.49 2,043,656 -0.96(-2.37%)
May 12, 2009 41.20 41.64 39.31 40.44 2,210,287 -0.64(-1.55%)
May 11, 2009 42.06 42.06 40.92 41.08 1,829,865 -1.35(-3.19%)
May 08, 2009 43.20 43.20 41.87 42.43 2,132,167 -0.50(-1.16%)
May 07, 2009 43.84 44.15 42.72 42.93 2,298,545 -0.42(-0.98%)
May 06, 2009 43.76 43.99 42.57 43.35 2,785,385 -0.04(-0.10%)
May 05, 2009 43.83 44.47 43.32 43.40 1,915,002 -0.43(-0.98%)
May 04, 2009 43.87 43.97 43.25 43.83 1,783,982 +0.68(+1.58%)
May 01, 2009 43.40 44.09 43.00 43.15 2,470,255 -0.16(-0.37%)
Apr 30, 2009 43.10 44.99 42.48 43.31 3,376,000 +0.84(+1.98%)
Apr 29, 2009 44.26 45.16 41.83 42.47 9,310,874 -6.69(-13.61%)
Apr 28, 2009 48.21 49.90 47.58 49.16 1,626,239 +0.86(+1.79%)
Apr 27, 2009 49.60 49.60 47.96 48.30 2,422,391 -2.06(-4.09%)
Apr 24, 2009 49.70 50.94 49.32 50.36 1,306,676 +1.08(+2.19%)
Apr 23, 2009 49.80 50.42 48.53 49.28 1,481,331 -0.53(-1.06%)
Apr 22, 2009 48.23 50.75 48.07 49.80 1,563,334 +1.29(+2.65%)
Apr 21, 2009 46.87 48.81 46.06 48.52 1,686,209 +1.87(+4.01%)
Apr 20, 2009 47.44 47.47 46.17 46.65 1,223,415 -1.83(-3.78%)
Apr 17, 2009 47.61 48.79 47.39 48.48 1,063,053 +0.73(+1.53%)
Apr 16, 2009 46.52 48.15 46.47 47.75 1,162,850 +1.14(+2.45%)
Apr 15, 2009 46.66 47.20 45.96 46.61 973,478 -0.38(-0.81%)
Apr 14, 2009 47.56 48.15 46.67 46.99 901,724 -1.18(-2.44%)
Apr 13, 2009 47.99 48.42 47.61 48.17 1,039,806 -0.10(-0.21%)
Apr 09, 2009 46.85 48.27 46.50 48.27 1,072,701 +2.39(+5.21%)
Apr 08, 2009 45.37 45.94 44.79 45.88 1,133,350 +0.96(+2.15%)
Apr 07, 2009 45.60 45.82 44.08 44.92 1,525,172 -1.31(-2.83%)
Apr 06, 2009 46.68 46.90 45.27 46.22 1,880,129 -0.81(-1.72%)
Apr 03, 2009 44.97 47.04 44.78 47.04 2,115,768 +2.18(+4.85%)
Apr 02, 2009 43.49 45.35 43.10 44.86 2,410,386 +2.04(+4.76%)
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.