Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 66.50 68.45 65.96 66.70 36,964 +2.82(+4.41%)
Mar 30, 2009 65.00 65.00 63.51 63.88 8,596 -5.93(-8.49%)
Mar 26, 2009 69.00 70.75 68.18 69.81 12,807 +1.61(+2.36%)
Mar 25, 2009 68.67 69.73 66.36 68.20 12,889 +1.94(+2.93%)
Mar 24, 2009 66.50 67.78 66.06 66.26 31,434 -2.70(-3.92%)
Mar 23, 2009 67.32 68.96 67.32 68.96 27,027 +6.85(+11.03%)
Mar 20, 2009 62.10 62.38 60.63 62.11 14,950 -0.26(-0.42%)
Mar 19, 2009 62.70 64.15 62.12 62.37 41,161 +1.22(+2.00%)
Mar 18, 2009 59.10 61.69 57.71 61.15 19,505 +1.79(+3.02%)
Mar 17, 2009 57.53 59.44 57.53 59.36 34,070 +3.06(+5.44%)
Mar 16, 2009 56.60 58.31 56.30 56.30 21,559 +0.59(+1.06%)
Mar 13, 2009 55.89 56.48 54.75 55.71 0 -0.18(-0.32%)
Mar 12, 2009 53.85 55.90 53.82 55.89 22,350 +1.20(+2.19%)
Mar 11, 2009 54.58 55.47 54.02 54.69 19,066 +0.11(+0.20%)
Mar 10, 2009 53.06 54.99 52.98 54.58 30,445 +4.95(+9.97%)
Mar 09, 2009 48.79 50.75 48.63 49.63 23,845 -0.38(-0.76%)
Mar 06, 2009 49.50 50.77 48.78 50.01 0 +1.19(+2.44%)
Mar 05, 2009 49.90 50.25 47.67 48.82 26,831 -2.68(-5.20%)
Mar 04, 2009 49.86 52.00 49.64 51.50 26,174 +1.90(+3.83%)
Mar 02, 2009 51.79 52.06 49.20 49.60 17,080 -4.04(-7.53%)
Feb 27, 2009 53.85 55.74 52.42 53.64 0 -0.36(-0.67%)
Feb 26, 2009 54.69 55.76 54.00 54.00 18,433 +1.06(+2.00%)
Feb 25, 2009 52.70 53.48 51.05 52.94 29,983 -0.70(-1.30%)
Feb 24, 2009 51.65 53.86 51.35 53.64 39,570 +1.99(+3.85%)
Feb 23, 2009 53.00 53.51 51.13 51.65 16,063 +0.11(+0.21%)
Feb 20, 2009 52.00 52.17 50.00 51.54 0 -1.97(-3.68%)
Feb 19, 2009 54.50 55.12 53.51 53.51 18,438 +1.80(+3.48%)
Feb 18, 2009 51.75 52.00 50.61 51.71 23,945 +0.41(+0.80%)
Feb 17, 2009 53.00 53.00 50.77 51.30 18,091 -3.95(-7.15%)
Feb 13, 2009 54.58 56.36 54.28 55.25 12,489 +0.67(+1.23%)
Feb 12, 2009 54.09 54.59 52.37 54.58 30,792 +1.25(+2.34%)
Feb 11, 2009 52.89 53.48 52.45 53.33 9,644 +1.71(+3.31%)
Feb 10, 2009 56.36 56.36 51.00 51.62 22,376 -5.16(-9.09%)
Feb 09, 2009 56.87 57.30 56.21 56.78 18,135 -0.09(-0.16%)
Feb 06, 2009 54.98 57.25 54.97 56.87 34,082 +3.40(+6.36%)
Feb 05, 2009 52.50 53.89 51.48 53.47 15,040 +0.62(+1.17%)
Feb 04, 2009 53.24 55.12 52.76 52.85 13,678 -1.13(-2.09%)
Feb 03, 2009 51.50 54.27 51.12 53.98 29,813 +5.27(+10.82%)
Feb 02, 2009 48.31 49.17 47.96 48.71 26,049 +0.22(+0.45%)
Jan 30, 2009 49.95 50.44 48.49 48.49 0 -2.23(-4.40%)
Jan 29, 2009 52.44 52.44 50.17 50.72 28,370 -2.53(-4.75%)
Jan 28, 2009 52.10 54.36 52.10 53.25 15,244 +3.51(+7.06%)
Jan 27, 2009 48.06 50.61 47.76 49.74 20,945 +1.08(+2.22%)
Jan 26, 2009 47.50 49.75 47.39 48.66 9,977 +0.76(+1.59%)
Jan 23, 2009 46.50 47.92 45.37 47.90 19,536 -2.11(-4.22%)
Jan 22, 2009 50.51 52.48 49.01 50.01 15,735 -1.99(-3.83%)
Jan 21, 2009 48.50 52.00 48.50 52.00 17,199 +3.44(+7.08%)
Jan 20, 2009 52.50 52.50 48.11 48.56 52,560 -6.46(-11.74%)
Jan 16, 2009 54.05 55.74 53.55 55.02 0 +1.34(+2.50%)
Jan 15, 2009 53.06 54.36 50.26 53.68 35,940 -0.13(-0.24%)
Jan 14, 2009 54.37 55.87 51.56 53.81 35,832 -1.56(-2.82%)
Jan 13, 2009 56.34 56.34 54.63 55.37 15,629 -0.41(-0.74%)
Jan 12, 2009 57.50 57.50 55.23 55.78 29,033 -0.82(-1.45%)
Jan 09, 2009 58.75 58.75 56.59 56.60 14,993 -2.61(-4.41%)
Jan 08, 2009 58.76 60.00 58.24 59.21 13,237 +0.29(+0.49%)
Jan 07, 2009 61.50 61.88 58.91 58.92 13,868 -3.30(-5.30%)
Jan 06, 2009 61.28 63.15 60.81 62.22 23,798 +1.99(+3.30%)
Jan 05, 2009 60.00 61.75 59.37 60.23 25,535 -1.52(-2.46%)
Jan 02, 2009 59.89 61.75 59.00 61.75 0 +1.50(+2.49%)
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.