Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 59.49 59.55 58.23 58.31 260,332 -0.36(-0.61%)
Mar 30, 2009 58.74 58.95 57.88 58.67 478,417 -2.02(-3.33%)
Mar 26, 2009 61.66 62.13 60.02 60.69 736,580 -0.10(-0.16%)
Mar 25, 2009 60.25 61.13 59.23 60.79 303,143 +0.78(+1.30%)
Mar 24, 2009 59.63 61.08 59.37 60.01 386,978 -0.11(-0.18%)
Mar 23, 2009 58.87 60.12 58.82 60.12 427,656 +2.77(+4.83%)
Mar 20, 2009 58.79 59.19 57.03 57.35 265,371 -1.55(-2.63%)
Mar 19, 2009 59.00 59.90 58.66 58.90 285,882 +0.44(+0.75%)
Mar 18, 2009 58.09 58.84 56.60 58.46 215,196 +0.37(+0.64%)
Mar 17, 2009 56.12 58.09 55.44 58.09 367,150 +1.59(+2.81%)
Mar 16, 2009 56.00 57.69 55.10 56.50 433,033 +0.81(+1.45%)
Mar 13, 2009 55.27 55.92 55.08 55.69 0 +0.41(+0.74%)
Mar 12, 2009 53.73 55.47 52.95 55.28 189,469 +1.56(+2.90%)
Mar 11, 2009 53.67 54.40 52.98 53.72 198,583 -0.27(-0.50%)
Mar 10, 2009 55.33 55.74 53.35 53.99 344,665 -0.08(-0.15%)
Mar 09, 2009 54.09 56.22 53.96 54.07 214,172 -0.83(-1.51%)
Mar 06, 2009 54.78 55.75 53.40 54.90 0 +0.86(+1.58%)
Mar 05, 2009 55.92 56.54 53.80 54.04 322,246 -2.61(-4.60%)
Mar 04, 2009 56.14 57.61 56.14 56.65 198,101 +0.06(+0.11%)
Mar 02, 2009 58.86 59.43 56.08 56.59 347,812 -3.32(-5.54%)
Feb 27, 2009 60.36 61.22 59.19 59.91 0 -0.93(-1.53%)
Feb 26, 2009 61.53 62.25 60.79 60.84 285,102 -0.05(-0.08%)
Feb 25, 2009 62.00 62.02 60.00 60.89 350,672 -1.01(-1.63%)
Feb 24, 2009 61.52 62.01 60.45 61.90 275,858 +0.88(+1.44%)
Feb 23, 2009 64.65 65.23 60.89 61.02 298,334 -2.94(-4.60%)
Feb 20, 2009 64.70 65.74 62.58 63.96 0 -1.88(-2.86%)
Feb 19, 2009 66.67 67.20 65.72 65.84 127,813 +0.23(+0.35%)
Feb 18, 2009 67.09 67.86 64.98 65.61 274,608 -0.70(-1.06%)
Feb 17, 2009 66.50 67.03 65.08 66.31 488,416 -1.48(-2.18%)
Feb 13, 2009 67.10 68.22 66.96 67.79 0 +0.92(+1.38%)
Feb 12, 2009 65.38 67.14 65.04 66.87 248,046 +0.84(+1.27%)
Feb 11, 2009 66.07 66.97 65.35 66.03 247,863 +0.23(+0.35%)
Feb 10, 2009 67.75 68.41 65.31 65.80 194,474 -1.92(-2.84%)
Feb 09, 2009 68.66 69.18 67.05 67.72 238,967 -0.71(-1.04%)
Feb 06, 2009 67.37 68.57 66.93 68.43 0 +0.92(+1.36%)
Feb 05, 2009 65.88 68.00 64.98 67.51 363,602 +1.75(+2.66%)
Feb 04, 2009 66.00 66.58 65.11 65.76 442,348 +0.46(+0.70%)
Feb 03, 2009 64.45 65.49 64.19 65.30 361,569 +0.70(+1.08%)
Feb 02, 2009 63.92 65.59 63.92 64.60 234,902 -0.44(-0.68%)
Jan 30, 2009 66.45 66.84 64.53 65.04 0 -0.30(-0.46%)
Jan 29, 2009 65.01 67.40 64.75 65.34 247,052 -1.35(-2.02%)
Jan 28, 2009 67.05 67.75 65.90 66.69 232,759 +0.71(+1.08%)
Jan 27, 2009 66.28 66.47 64.97 65.98 188,896 +0.16(+0.24%)
Jan 26, 2009 64.92 66.86 64.78 65.82 192,453 +1.07(+1.65%)
Jan 23, 2009 62.86 64.98 62.31 64.75 0 +1.59(+2.52%)
Jan 22, 2009 62.61 64.14 62.15 63.16 269,700 -0.61(-0.96%)
Jan 21, 2009 63.09 63.99 60.90 63.77 579,510 +1.68(+2.71%)
Jan 20, 2009 64.77 65.23 62.00 62.09 170,562 -3.29(-5.03%)
Jan 16, 2009 67.00 67.00 63.94 65.38 0 -0.50(-0.76%)
Jan 15, 2009 66.05 66.64 63.80 65.88 346,987 +0.06(+0.09%)
Jan 14, 2009 67.19 67.40 65.25 65.82 279,536 -2.02(-2.98%)
Jan 13, 2009 66.50 67.98 66.05 67.84 343,050 +1.61(+2.43%)
Jan 12, 2009 67.41 68.36 65.89 66.23 331,796 -1.72(-2.53%)
Jan 09, 2009 71.01 71.11 67.65 67.95 335,123 -3.02(-4.26%)
Jan 08, 2009 69.47 71.01 68.46 70.97 257,760 +1.47(+2.12%)
Jan 07, 2009 70.42 71.09 68.32 69.50 627,281 -1.44(-2.03%)
Jan 06, 2009 70.55 71.58 70.17 70.94 511,745 +1.59(+2.29%)
Jan 05, 2009 68.83 70.10 68.15 69.35 233,234 +0.33(+0.48%)
Jan 02, 2009 66.14 69.53 66.14 69.02 0 +2.37(+3.56%)
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.
 
bottom clear