Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 44.26 44.26 44.17 44.23 947 +0.05(+0.12%)
Jun 29, 2009 44.21 44.24 44.18 44.18 986 -0.14(-0.32%)
Jun 25, 2009 44.32 44.32 44.32 44.32 0 +0.01(+0.02%)
Jun 24, 2009 44.31 44.31 44.31 44.31 180 +0.35(+0.80%)
Jun 23, 2009 43.81 44.02 43.81 43.96 6,485 +0.06(+0.14%)
Jun 22, 2009 43.91 43.94 43.80 43.90 5,208 -0.17(-0.39%)
Jun 19, 2009 44.07 44.07 44.07 44.07 100 +0.04(+0.09%)
Jun 18, 2009 43.98 44.05 43.92 44.03 5,497 +0.43(+0.99%)
Jun 17, 2009 44.01 44.03 42.80 43.60 46,437 -0.24(-0.55%)
Jun 16, 2009 44.02 44.02 43.84 43.84 5,197 -0.08(-0.19%)
Jun 15, 2009 44.00 44.00 43.92 43.92 1,241 -0.05(-0.11%)
Jun 12, 2009 43.97 43.97 43.95 43.97 1,248 +0.10(+0.23%)
Jun 11, 2009 43.78 43.87 43.78 43.87 1,046 +0.05(+0.11%)
Jun 10, 2009 43.82 43.82 43.82 43.82 706 +0.10(+0.23%)
Jun 09, 2009 43.72 43.72 43.72 43.72 110 -0.08(-0.18%)
Jun 08, 2009 43.78 43.80 43.73 43.80 1,539 -0.01(-0.02%)
Jun 05, 2009 43.86 43.92 43.81 43.81 1,028 +0.07(+0.16%)
Jun 04, 2009 43.74 43.74 43.74 43.74 226 -0.03(-0.07%)
Jun 03, 2009 43.78 43.78 43.74 43.77 2,217 -0.08(-0.18%)
Jun 02, 2009 43.91 43.91 43.85 43.85 585 +0.09(+0.20%)
Jun 01, 2009 43.67 43.83 43.67 43.76 1,353 +0.21(+0.49%)
May 29, 2009 43.55 43.64 43.55 43.55 606 +0.00(+0.00%)
May 28, 2009 43.55 43.57 43.55 43.55 13,688 +0.02(+0.05%)
May 26, 2009 43.53 43.53 43.53 43.53 0 -0.02(-0.05%)
May 22, 2009 46.50 46.50 43.44 43.55 13,174 +0.16(+0.37%)
May 21, 2009 43.54 43.54 43.37 43.39 2,842 -0.14(-0.32%)
May 20, 2009 43.58 43.61 43.51 43.53 3,445 -0.20(-0.46%)
May 19, 2009 43.64 43.73 43.64 43.73 1,034 +0.13(+0.30%)
May 18, 2009 43.72 43.73 43.60 43.60 1,543 -0.22(-0.50%)
May 15, 2009 43.75 43.82 43.71 43.82 898 -0.10(-0.23%)
May 14, 2009 43.92 43.92 43.92 43.92 100 +0.02(+0.05%)
May 13, 2009 43.90 43.90 43.90 43.90 298 -0.10(-0.23%)
May 12, 2009 43.89 44.00 43.89 44.00 779 -0.02(-0.05%)
May 11, 2009 44.03 44.06 44.02 44.02 1,982 +0.16(+0.36%)
May 08, 2009 43.98 47.54 43.83 43.86 4,010 -0.21(-0.48%)
May 07, 2009 44.13 44.13 44.06 44.07 1,241 +0.24(+0.55%)
May 05, 2009 43.83 43.83 43.83 43.83 0 +0.14(+0.32%)
May 04, 2009 43.69 43.69 43.69 43.69 750 -0.18(-0.41%)
May 01, 2009 43.81 43.94 43.81 43.87 6,322 -0.05(-0.11%)
Apr 30, 2009 43.81 43.93 43.81 43.92 2,624 -0.08(-0.18%)
Apr 29, 2009 43.99 44.02 43.98 44.00 794 +0.18(+0.41%)
Apr 28, 2009 44.02 44.02 43.82 43.82 1,498 -0.15(-0.35%)
Apr 27, 2009 43.93 43.97 43.89 43.97 1,435 -0.18(-0.40%)
Apr 24, 2009 44.28 44.28 44.13 44.15 1,957 -0.33(-0.74%)
Apr 22, 2009 44.48 44.48 44.48 44.48 500 -0.09(-0.20%)
Apr 21, 2009 44.49 44.57 44.49 44.57 547 +0.07(+0.16%)
Apr 20, 2009 44.69 44.69 44.50 44.50 4,362 +0.01(+0.02%)
Apr 17, 2009 44.53 44.62 44.47 44.49 3,774 +0.24(+0.54%)
Apr 15, 2009 44.21 44.25 44.25 44.25 1,300 -0.12(-0.27%)
Apr 14, 2009 44.39 44.39 44.25 44.37 1,623 -0.28(-0.63%)
Apr 13, 2009 44.71 44.71 44.65 44.65 2,319 -0.10(-0.22%)
Apr 09, 2009 44.83 44.83 44.73 44.75 320 +0.11(+0.25%)
Apr 08, 2009 44.48 44.64 44.48 44.64 230 +0.43(+0.97%)
Apr 07, 2009 44.42 44.42 44.21 44.21 619 -0.21(-0.47%)
Apr 06, 2009 44.33 44.67 44.33 44.42 918 -0.05(-0.11%)
Apr 03, 2009 44.45 44.47 44.45 44.47 252 -0.02(-0.04%)
Apr 02, 2009 44.52 44.52 44.39 44.49 1,087 +0.12(+0.27%)
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.