Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 66.63 67.90 65.81 67.71 8,049,517 +1.21(+1.82%)
May 28, 2009 66.29 66.99 65.75 66.50 5,045,945 +0.58(+0.88%)
May 27, 2009 66.33 68.14 65.25 65.92 6,789,155 -0.85(-1.27%)
May 26, 2009 65.79 66.89 65.28 66.77 5,138,968 +1.02(+1.55%)
May 22, 2009 66.91 67.50 65.23 65.75 5,435,224 -0.53(-0.80%)
May 21, 2009 64.51 66.32 64.47 66.28 13,930,865 +1.32(+2.03%)
May 20, 2009 65.26 66.96 64.61 64.96 8,464,439 +0.16(+0.25%)
May 19, 2009 66.03 66.31 64.29 64.80 11,446,076 -1.61(-2.42%)
May 18, 2009 65.32 66.55 64.26 66.41 14,826,028 +1.34(+2.06%)
May 15, 2009 64.45 65.50 64.02 65.07 6,172,240 +0.55(+0.85%)
May 14, 2009 63.98 65.10 63.51 64.52 8,215,173 +0.05(+0.08%)
May 13, 2009 64.32 65.47 63.51 64.47 11,888,851 -0.75(-1.15%)
May 12, 2009 66.84 67.25 64.71 65.22 9,093,531 -0.71(-1.08%)
May 11, 2009 66.80 67.95 65.93 65.93 6,492,910 -2.50(-3.65%)
May 08, 2009 65.97 68.47 65.50 68.43 9,461,417 +2.90(+4.43%)
May 07, 2009 66.63 67.00 65.35 65.53 8,682,719 -0.66(-1.00%)
May 06, 2009 68.07 68.22 65.75 66.19 10,457,513 -1.20(-1.78%)
May 05, 2009 67.82 68.50 66.97 67.39 14,196,431 -0.81(-1.19%)
May 04, 2009 67.06 68.56 66.57 68.20 19,733,559 +3.19(+4.91%)
May 01, 2009 64.15 66.30 62.64 65.01 15,154,340 +0.05(+0.08%)
Apr 30, 2009 64.14 68.00 63.92 64.96 25,437,349 +1.45(+2.28%)
Apr 29, 2009 61.89 63.74 61.51 63.51 14,781,149 +2.80(+4.61%)
Apr 28, 2009 58.15 62.04 58.10 60.71 10,571,856 +1.84(+3.13%)
Apr 27, 2009 58.78 59.72 58.63 58.87 7,374,127 -1.51(-2.50%)
Apr 24, 2009 59.31 60.75 58.04 60.38 9,923,463 +2.15(+3.69%)
Apr 23, 2009 58.25 58.97 57.10 58.23 8,972,674 +0.72(+1.25%)
Apr 22, 2009 57.80 59.94 57.21 57.51 8,669,938 -1.02(-1.74%)
Apr 21, 2009 54.84 58.70 54.25 58.53 9,436,451 +3.53(+6.42%)
Apr 20, 2009 57.00 57.68 54.96 55.00 10,644,213 -3.00(-5.17%)
Apr 17, 2009 58.18 59.13 57.26 58.00 9,457,047 -0.07(-0.12%)
Apr 16, 2009 58.10 59.37 57.50 58.07 9,028,427 -1.04(-1.76%)
Apr 15, 2009 58.03 59.28 57.25 59.11 7,421,879 +0.78(+1.34%)
Apr 14, 2009 60.11 60.92 58.27 58.33 8,927,944 -2.78(-4.55%)
Apr 13, 2009 58.16 61.40 58.00 61.11 9,530,908 +2.32(+3.95%)
Apr 09, 2009 58.85 59.53 57.63 58.79 11,447,696 +0.97(+1.68%)
Apr 08, 2009 57.80 57.87 56.41 57.82 5,954,389 +0.67(+1.17%)
Apr 07, 2009 58.38 58.76 57.07 57.15 6,780,503 -1.98(-3.35%)
Apr 06, 2009 58.70 60.04 57.75 59.13 11,231,869 -0.95(-1.58%)
Apr 03, 2009 55.27 60.16 55.27 60.08 14,429,090 +4.49(+8.08%)
Apr 02, 2009 55.46 57.11 55.12 55.59 11,849,158 +1.30(+2.39%)
Apr 01, 2009 54.75 56.00 53.63 54.29 11,036,090 -1.31(-2.36%)
Mar 31, 2009 54.40 56.23 53.84 55.60 11,861,563 +2.10(+3.93%)
Mar 30, 2009 53.30 54.85 53.01 53.50 9,649,068 -2.00(-3.60%)
Mar 26, 2009 53.38 55.79 52.52 55.50 14,902,965 +2.75(+5.21%)
Mar 25, 2009 53.95 54.75 51.28 52.75 14,656,024 -0.85(-1.59%)
Mar 24, 2009 54.28 54.79 53.27 53.60 10,888,408 -1.94(-3.49%)
Mar 23, 2009 53.68 55.58 53.65 55.54 11,164,034 +3.01(+5.73%)
Mar 20, 2009 53.20 54.36 52.50 52.53 8,369,354 -2.47(-4.49%)
Mar 19, 2009 56.38 56.70 52.43 55.00 10,434,960 -1.31(-2.33%)
Mar 18, 2009 54.45 56.50 53.47 56.31 11,324,015 +1.02(+1.84%)
Mar 17, 2009 52.00 55.32 51.33 55.29 6,437,551 +3.12(+5.98%)
Mar 16, 2009 52.98 53.73 51.86 52.17 8,368,532 +0.12(+0.23%)
Mar 13, 2009 54.26 55.35 51.70 52.05 0 -2.04(-3.77%)
Mar 12, 2009 51.30 54.09 50.27 54.09 10,818,923 +2.72(+5.29%)
Mar 11, 2009 53.66 53.66 50.52 51.37 9,032,776 -1.50(-2.84%)
Mar 10, 2009 50.99 52.87 50.59 52.87 9,661,083 +3.07(+6.16%)
Mar 09, 2009 49.67 51.08 48.74 49.80 8,388,549 -0.39(-0.78%)
Mar 06, 2009 53.76 54.15 49.21 50.19 0 -3.39(-6.33%)
Mar 05, 2009 54.55 55.49 53.05 53.58 11,036,176 -1.71(-3.09%)
Mar 04, 2009 55.00 55.87 53.90 55.29 8,943,797 +1.15(+2.12%)
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.