Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	51.36	51.68	49.81	50.72	530,444	-0.40(-0.78%)
Jun 29, 2009	50.76	51.65	50.75	51.12	323,914	+0.06(+0.12%)
Jun 26, 2009	50.79	51.17	50.31	51.06	358,928	+0.41(+0.81%)
Jun 25, 2009	50.97	50.98	50.15	50.65	398,068	+0.43(+0.86%)
Jun 24, 2009	49.76	50.45	49.62	50.22	523,745	+0.65(+1.31%)
Jun 23, 2009	50.26	50.33	47.28	49.57	1,013,281	-0.73(-1.45%)
Jun 22, 2009	51.10	51.87	50.22	50.30	360,740	-1.46(-2.82%)
Jun 19, 2009	52.72	52.72	51.20	51.76	434,429	-0.56(-1.07%)
Jun 18, 2009	53.08	53.08	52.05	52.32	282,748	-0.68(-1.28%)
Jun 17, 2009	52.39	53.20	51.50	53.00	402,585	+0.44(+0.84%)
Jun 16, 2009	54.32	54.41	52.41	52.56	668,369	-1.46(-2.70%)
Jun 15, 2009	53.77	54.25	53.27	54.02	388,915	-0.16(-0.30%)
Jun 12, 2009	52.73	54.18	52.30	54.18	532,407	+0.62(+1.16%)
Jun 11, 2009	53.07	54.56	52.64	53.56	464,619	+0.34(+0.64%)
Jun 10, 2009	52.10	53.62	51.77	53.22	848,659	+1.46(+2.82%)
Jun 09, 2009	51.09	52.20	50.53	51.76	281,861	+0.69(+1.35%)
Jun 08, 2009	50.06	51.56	49.96	51.07	368,170	+0.20(+0.39%)
Jun 05, 2009	50.50	51.24	50.00	50.87	302,083	+0.62(+1.23%)
Jun 04, 2009	50.81	50.81	49.39	50.25	427,856	-0.37(-0.73%)
Jun 03, 2009	50.73	51.41	50.29	50.62	396,292	-0.36(-0.71%)
Jun 02, 2009	50.73	51.29	50.20	50.98	335,251	+0.38(+0.75%)
Jun 01, 2009	50.69	50.96	50.12	50.60	485,678	+0.38(+0.76%)
May 29, 2009	50.43	50.50	49.82	50.22	503,860	-0.29(-0.57%)
May 28, 2009	51.97	52.00	50.09	50.51	549,226	-1.05(-2.04%)
May 27, 2009	52.56	52.56	51.49	51.56	546,570	-0.99(-1.88%)
May 26, 2009	50.82	52.83	50.49	52.55	271,472	+1.34(+2.62%)
May 22, 2009	52.18	52.26	51.18	51.21	357,204	-1.00(-1.92%)
May 21, 2009	52.51	53.18	52.00	52.21	473,524	-0.75(-1.42%)
May 20, 2009	52.44	53.77	52.38	52.96	620,278	+0.93(+1.79%)
May 19, 2009	52.31	52.51	51.71	52.03	636,218	-0.65(-1.23%)
May 18, 2009	52.71	52.94	51.24	52.68	406,167	+0.50(+0.96%)
May 15, 2009	51.16	52.38	50.86	52.18	669,910	+0.78(+1.52%)
May 14, 2009	49.70	51.78	49.42	51.40	1,014,231	+2.58(+5.28%)
May 13, 2009	49.27	49.45	48.11	48.82	510,812	-1.07(-2.14%)
May 12, 2009	51.22	51.22	49.35	49.89	559,424	-1.24(-2.43%)
May 11, 2009	51.01	51.58	50.42	51.13	337,539	-0.36(-0.70%)
May 08, 2009	51.12	51.96	50.19	51.49	626,315	+0.89(+1.76%)
May 07, 2009	52.91	52.91	49.71	50.60	1,060,751	-2.32(-4.38%)
May 06, 2009	53.69	53.69	52.09	52.92	552,982	+0.02(+0.04%)
May 05, 2009	50.46	53.85	50.38	52.90	1,367,595	+1.99(+3.91%)
May 04, 2009	55.83	55.83	50.63	50.91	1,952,825	-5.08(-9.07%)
May 01, 2009	54.60	56.27	54.30	55.99	775,898	+1.11(+2.02%)
Apr 30, 2009	54.75	55.49	53.80	54.88	1,123,895	+0.68(+1.25%)
Apr 29, 2009	54.67	55.66	53.51	54.20	2,035,203	+4.23(+8.47%)
Apr 28, 2009	49.46	50.92	49.28	49.97	683,413	+0.15(+0.30%)
Apr 27, 2009	48.72	50.44	48.44	49.82	668,815	+0.77(+1.57%)
Apr 24, 2009	49.89	49.89	48.51	49.05	885,718	-0.50(-1.01%)
Apr 23, 2009	49.77	49.77	48.61	49.55	825,302	-0.30(-0.60%)
Apr 22, 2009	49.37	50.30	48.99	49.85	724,663	+0.10(+0.20%)
Apr 21, 2009	48.89	49.84	48.87	49.75	633,285	+0.86(+1.76%)
Apr 20, 2009	49.00	49.07	48.31	48.89	658,497	-0.37(-0.75%)
Apr 17, 2009	50.19	50.80	49.16	49.26	805,429	-0.69(-1.38%)
Apr 16, 2009	48.29	50.21	48.29	49.95	788,753	+1.49(+3.07%)
Apr 15, 2009	46.91	48.65	46.91	48.46	1,207,056	+1.47(+3.13%)
Apr 14, 2009	48.28	48.32	46.77	46.99	530,283	-1.48(-3.05%)
Apr 13, 2009	48.38	48.59	47.50	48.47	458,971	-0.01(-0.02%)
Apr 09, 2009	48.79	48.96	47.67	48.48	787,662	-0.09(-0.19%)
Apr 08, 2009	47.34	48.65	46.90	48.57	804,170	+1.38(+2.92%)
Apr 07, 2009	46.35	47.41	46.35	47.19	612,645	+0.17(+0.36%)
Apr 06, 2009	47.47	47.66	46.46	47.02	442,599	-0.48(-1.01%)
Apr 03, 2009	47.52	48.92	45.67	47.50	928,948	+0.11(+0.23%)
Apr 02, 2009	48.34	49.00	46.45	47.39	1,517,369	-0.31(-0.65%)

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.

Fti Consulting (NY: FCN )

Historical Prices

Free News Feed