Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 103.47 107.18 101.70 107.18 1,582,225 +4.15(+4.02%)
May 28, 2009 100.42 103.42 100.02 103.04 709,440 +2.84(+2.83%)
May 27, 2009 104.13 105.50 99.79 100.20 876,055 -3.91(-3.76%)
May 26, 2009 97.90 104.11 97.66 104.11 1,509,425 +4.85(+4.88%)
May 22, 2009 96.20 100.30 95.07 99.27 1,316,131 +4.01(+4.21%)
May 21, 2009 90.97 95.35 90.38 95.25 2,063,355 +3.08(+3.35%)
May 20, 2009 95.28 96.15 91.71 92.17 778,181 -1.69(-1.80%)
May 19, 2009 97.79 97.79 93.16 93.86 1,253,016 -3.11(-3.21%)
May 18, 2009 96.26 97.46 94.25 96.98 1,475,913 +2.35(+2.49%)
May 15, 2009 94.09 96.93 91.94 94.62 1,402,726 +0.52(+0.56%)
May 14, 2009 93.09 95.56 92.22 94.10 918,170 +1.32(+1.43%)
May 13, 2009 94.48 95.87 92.56 92.78 1,281,562 -3.34(-3.47%)
May 12, 2009 95.46 98.44 93.51 96.11 1,195,501 +0.66(+0.69%)
May 11, 2009 97.64 99.00 95.25 95.46 923,560 -4.23(-4.25%)
May 08, 2009 99.54 100.45 96.10 99.69 1,796,639 +2.60(+2.68%)
May 07, 2009 106.58 106.58 96.54 97.09 2,431,641 -7.50(-7.17%)
May 06, 2009 106.17 107.77 103.16 104.59 1,613,849 -1.38(-1.30%)
May 05, 2009 105.00 107.92 104.52 105.97 1,518,358 -0.20(-0.19%)
May 04, 2009 100.92 106.34 100.90 106.17 1,193,363 +6.43(+6.45%)
May 01, 2009 99.29 100.41 97.10 99.74 1,725,653 +1.28(+1.30%)
Apr 30, 2009 101.47 102.80 98.42 98.46 1,004,347 -3.03(-2.99%)
Apr 29, 2009 101.20 102.10 99.18 101.49 951,591 +2.82(+2.85%)
Apr 28, 2009 99.99 100.44 98.47 98.68 767,794 -1.76(-1.75%)
Apr 27, 2009 100.79 102.99 99.47 100.44 1,023,142 -1.14(-1.12%)
Apr 24, 2009 97.70 102.62 96.14 101.58 1,894,708 +2.31(+2.33%)
Apr 23, 2009 93.70 99.49 91.69 99.27 2,185,673 +7.75(+8.47%)
Apr 22, 2009 91.73 95.76 89.96 91.51 2,520,416 -1.76(-1.89%)
Apr 21, 2009 80.64 93.33 80.05 93.27 2,322,016 +10.22(+12.31%)
Apr 20, 2009 90.69 90.69 82.92 83.05 1,671,808 -8.29(-9.07%)
Apr 17, 2009 88.15 92.60 87.15 91.34 1,272,764 -0.46(-0.50%)
Apr 16, 2009 92.20 95.76 89.03 91.79 1,044,596 -1.61(-1.73%)
Apr 15, 2009 88.46 93.68 87.35 93.41 1,001,544 +4.58(+5.15%)
Apr 14, 2009 92.98 93.66 88.66 88.83 1,123,645 -4.82(-5.15%)
Apr 13, 2009 91.23 94.72 90.35 93.66 1,428,268 +0.89(+0.96%)
Apr 09, 2009 91.05 93.29 88.70 92.76 1,256,967 +6.06(+6.99%)
Apr 08, 2009 86.42 88.61 84.46 86.70 1,828,565 +0.30(+0.34%)
Apr 07, 2009 89.24 90.36 86.04 86.40 1,216,421 -5.23(-5.71%)
Apr 06, 2009 91.02 93.08 89.60 91.64 1,236,240 -1.10(-1.18%)
Apr 03, 2009 90.64 92.84 90.20 92.73 1,058,986 +1.07(+1.17%)
Apr 02, 2009 89.37 93.31 87.91 91.67 1,791,249 +3.84(+4.38%)
Apr 01, 2009 86.59 88.98 86.15 87.82 1,939,161 +0.44(+0.50%)
Mar 31, 2009 85.01 87.96 82.94 87.39 1,444,198 +3.46(+4.12%)
Mar 30, 2009 83.02 86.99 82.91 83.92 1,754,869 -7.93(-8.63%)
Mar 26, 2009 89.07 91.95 85.83 91.85 1,816,344 +2.78(+3.12%)
Mar 25, 2009 87.39 90.34 84.25 89.07 1,308,969 +2.76(+3.20%)
Mar 24, 2009 86.62 93.41 86.11 86.31 1,821,030 -3.71(-4.12%)
Mar 23, 2009 83.74 90.09 83.16 90.02 2,256,609 +13.44(+17.55%)
Mar 20, 2009 77.08 78.31 75.78 76.58 1,160,138 +0.11(+0.15%)
Mar 19, 2009 81.03 81.98 76.18 76.47 1,706,463 -5.51(-6.72%)
Mar 18, 2009 72.24 82.29 71.66 81.98 1,936,402 +8.27(+11.21%)
Mar 17, 2009 70.10 73.71 69.03 73.71 795,990 +3.89(+5.57%)
Mar 16, 2009 73.18 74.19 69.52 69.82 1,095,040 -2.76(-3.80%)
Mar 13, 2009 73.42 74.76 70.93 72.58 0 -2.15(-2.88%)
Mar 12, 2009 70.56 75.06 69.08 74.73 1,128,585 +3.96(+5.59%)
Mar 11, 2009 67.86 71.57 66.54 70.77 1,319,586 +3.23(+4.79%)
Mar 10, 2009 62.37 67.55 61.99 67.54 1,201,537 +6.45(+10.56%)
Mar 09, 2009 60.82 62.92 60.14 61.08 802,084 -1.01(-1.62%)
Mar 06, 2009 63.85 63.85 59.75 62.09 0 +0.54(+0.87%)
Mar 05, 2009 62.15 64.67 61.50 61.55 808,486 -2.66(-4.14%)
Mar 04, 2009 61.95 66.10 61.06 64.22 2,275,893 +2.68(+4.35%)
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.