Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 76.71 77.17 75.52 76.41 198,289 +0.42(+0.55%)
May 28, 2009 74.18 76.40 73.73 75.99 160,674 +1.82(+2.45%)
May 27, 2009 74.63 74.79 73.87 74.17 205,603 -0.03(-0.04%)
May 26, 2009 73.57 74.47 73.25 74.20 269,242 +0.49(+0.66%)
May 22, 2009 73.55 74.44 73.06 73.71 161,588 -0.29(-0.39%)
May 21, 2009 75.31 75.31 73.60 74.00 246,853 -2.11(-2.77%)
May 20, 2009 77.33 78.18 75.82 76.11 153,047 -0.63(-0.82%)
May 19, 2009 75.55 77.32 74.91 76.74 192,533 +1.53(+2.03%)
May 18, 2009 73.38 75.21 73.00 75.21 232,472 +2.61(+3.60%)
May 15, 2009 71.75 72.83 71.51 72.60 220,548 +0.52(+0.72%)
May 14, 2009 71.66 72.56 70.96 72.08 118,686 +0.34(+0.47%)
May 13, 2009 72.56 73.39 71.66 71.74 220,843 -1.53(-2.09%)
May 12, 2009 72.29 73.50 71.76 73.27 253,765 +1.73(+2.42%)
May 11, 2009 71.94 72.70 71.00 71.54 154,442 -1.21(-1.66%)
May 08, 2009 72.37 72.86 71.44 72.75 194,857 +1.59(+2.23%)
May 07, 2009 72.24 72.65 70.00 71.16 199,135 -0.62(-0.86%)
May 06, 2009 72.00 72.00 70.79 71.78 178,282 +0.98(+1.38%)
May 05, 2009 70.27 70.98 68.56 70.80 148,067 +0.16(+0.23%)
May 04, 2009 69.06 70.64 69.00 70.64 138,628 +2.37(+3.47%)
May 01, 2009 65.74 68.86 65.74 68.27 153,084 +2.55(+3.88%)
Apr 30, 2009 67.27 67.96 65.48 65.72 303,869 -0.80(-1.20%)
Apr 29, 2009 63.69 66.85 63.24 66.52 302,302 +3.37(+5.34%)
Apr 28, 2009 62.28 63.62 61.85 63.15 143,838 +0.01(+0.02%)
Apr 27, 2009 63.04 63.54 62.09 63.14 177,568 -0.98(-1.53%)
Apr 24, 2009 64.01 64.44 62.93 64.12 214,234 +1.19(+1.89%)
Apr 23, 2009 60.15 63.11 60.00 62.93 424,099 +3.26(+5.46%)
Apr 22, 2009 59.50 60.71 59.33 59.67 158,480 -0.32(-0.53%)
Apr 21, 2009 58.16 60.30 57.89 59.99 130,084 +1.69(+2.90%)
Apr 20, 2009 60.50 60.50 58.16 58.30 147,624 -2.80(-4.58%)
Apr 17, 2009 61.11 61.33 60.22 61.10 157,034 +0.27(+0.44%)
Apr 16, 2009 59.58 61.03 59.03 60.83 147,295 +1.34(+2.25%)
Apr 15, 2009 58.94 59.64 58.40 59.49 243,497 +0.45(+0.76%)
Apr 14, 2009 58.96 60.00 58.46 59.04 188,985 -0.41(-0.69%)
Apr 13, 2009 59.03 60.00 57.94 59.45 161,685 -0.15(-0.25%)
Apr 09, 2009 60.74 60.74 59.21 59.60 277,068 +0.18(+0.30%)
Apr 08, 2009 60.22 60.34 59.04 59.42 351,537 -0.97(-1.61%)
Apr 07, 2009 59.90 60.81 59.55 60.39 194,340 -0.63(-1.03%)
Apr 06, 2009 60.71 61.28 60.17 61.02 188,729 -0.66(-1.07%)
Apr 03, 2009 59.55 61.89 59.55 61.68 233,211 +0.04(+0.06%)
Apr 02, 2009 61.04 62.67 61.04 61.64 318,367 +1.98(+3.32%)
Apr 01, 2009 58.00 59.91 57.60 59.66 421,999 +1.35(+2.32%)
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%)
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