Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 38.50 39.79 37.00 39.41 690,751 -1.27(-3.12%)
Jun 29, 2009 41.58 41.61 39.74 40.68 199,950 -0.91(-2.19%)
Jun 26, 2009 41.63 42.15 41.00 41.59 299,623 -0.42(-1.00%)
Jun 25, 2009 41.39 42.27 41.37 42.01 153,008 +0.21(+0.50%)
Jun 24, 2009 42.47 42.47 41.53 41.80 49,208 -0.42(-0.99%)
Jun 23, 2009 42.25 42.87 41.69 42.22 94,751 -0.04(-0.09%)
Jun 22, 2009 43.04 43.49 42.25 42.26 75,839 -1.23(-2.83%)
Jun 19, 2009 43.30 43.92 42.69 43.49 249,031 +0.93(+2.19%)
Jun 18, 2009 42.35 43.04 41.86 42.56 69,533 +0.28(+0.66%)
Jun 17, 2009 42.97 43.55 42.03 42.28 136,682 -0.86(-1.99%)
Jun 16, 2009 44.17 44.17 43.01 43.14 85,085 -0.74(-1.69%)
Jun 15, 2009 44.75 45.18 43.02 43.88 90,125 -1.29(-2.86%)
Jun 12, 2009 45.16 45.83 44.75 45.17 74,745 +0.11(+0.24%)
Jun 11, 2009 44.37 46.28 44.19 45.06 152,310 +0.67(+1.51%)
Jun 10, 2009 44.63 44.64 42.75 44.39 304,801 +0.24(+0.54%)
Jun 09, 2009 43.71 44.73 43.20 44.15 124,273 +0.76(+1.75%)
Jun 08, 2009 43.03 43.87 42.81 43.39 112,418 +0.25(+0.58%)
Jun 05, 2009 44.68 44.68 42.49 43.14 129,119 -1.00(-2.27%)
Jun 04, 2009 43.16 44.28 42.93 44.14 121,441 +1.25(+2.91%)
Jun 03, 2009 42.22 43.25 42.22 42.89 119,516 +0.03(+0.07%)
Jun 02, 2009 43.17 43.54 42.35 42.86 343,530 -0.31(-0.72%)
Jun 01, 2009 44.08 44.08 42.61 43.17 144,454 -0.35(-0.80%)
May 29, 2009 42.48 43.61 42.25 43.52 86,167 +1.05(+2.47%)
May 28, 2009 42.87 43.07 41.55 42.47 50,073 +0.07(+0.17%)
May 27, 2009 44.31 45.00 42.21 42.40 89,924 -2.31(-5.17%)
May 26, 2009 42.30 45.09 42.30 44.71 79,434 +2.10(+4.93%)
May 22, 2009 43.19 43.59 42.61 42.61 50,059 -0.44(-1.02%)
May 21, 2009 42.99 43.25 42.00 43.05 96,692 -0.33(-0.76%)
May 20, 2009 44.92 45.97 43.20 43.38 119,831 -1.41(-3.15%)
May 19, 2009 46.82 46.99 44.67 44.79 69,969 -2.34(-4.96%)
May 18, 2009 46.00 47.44 45.96 47.13 78,476 +1.67(+3.67%)
May 15, 2009 46.06 46.64 45.13 45.46 96,899 -0.76(-1.64%)
May 14, 2009 45.60 46.80 45.45 46.22 105,982 +0.93(+2.05%)
May 13, 2009 46.33 46.69 45.21 45.29 113,771 -1.93(-4.09%)
May 12, 2009 48.21 48.49 46.15 47.22 104,854 -0.93(-1.93%)
May 11, 2009 48.76 49.23 47.98 48.15 69,693 -0.94(-1.91%)
May 08, 2009 47.86 50.21 47.86 49.09 228,235 +1.83(+3.87%)
May 07, 2009 49.00 49.23 46.91 47.26 209,665 -1.36(-2.80%)
May 06, 2009 48.50 49.23 47.13 48.62 93,504 +0.71(+1.48%)
May 05, 2009 48.09 49.00 47.31 47.91 235,286 -0.54(-1.11%)
May 04, 2009 47.26 48.57 45.15 48.45 155,584 +3.41(+7.57%)
May 01, 2009 45.60 46.65 44.71 45.04 102,250 -0.64(-1.40%)
Apr 30, 2009 47.86 47.87 45.63 45.68 224,360 -1.75(-3.69%)
Apr 29, 2009 47.92 48.75 46.78 47.43 270,522 -0.22(-0.46%)
Apr 28, 2009 45.87 48.74 45.30 47.65 231,481 +1.03(+2.21%)
Apr 27, 2009 48.88 49.34 46.44 46.62 186,274 -2.61(-5.30%)
Apr 24, 2009 48.34 50.20 47.84 49.23 225,822 +1.51(+3.16%)
Apr 23, 2009 48.76 48.76 46.39 47.72 184,334 -1.20(-2.45%)
Apr 22, 2009 49.01 51.30 48.49 48.92 279,368 -1.01(-2.02%)
Apr 21, 2009 48.30 51.19 47.18 49.93 286,552 +1.28(+2.63%)
Apr 20, 2009 48.78 51.20 48.50 48.65 237,698 -1.96(-3.87%)
Apr 17, 2009 51.04 51.44 50.41 50.61 150,681 -0.26(-0.51%)
Apr 16, 2009 49.78 51.30 48.75 50.87 75,514 +1.42(+2.87%)
Apr 15, 2009 48.50 49.75 47.94 49.45 122,497 +1.25(+2.59%)
Apr 14, 2009 49.87 50.15 48.16 48.20 103,414 -2.56(-5.04%)
Apr 13, 2009 49.48 50.96 48.95 50.76 125,722 +0.51(+1.01%)
Apr 09, 2009 49.58 50.52 48.58 50.25 249,863 +2.56(+5.37%)
Apr 08, 2009 47.04 47.79 46.57 47.69 125,051 +1.14(+2.45%)
Apr 07, 2009 47.84 48.65 46.48 46.55 156,392 -1.10(-2.31%)
Apr 06, 2009 48.06 48.35 47.42 47.65 285,134 -2.75(-5.46%)
Apr 03, 2009 48.72 50.40 48.03 50.40 250,338 +1.62(+3.32%)
Apr 02, 2009 48.74 48.99 47.68 48.78 296,757 +0.69(+1.43%)
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.