Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 46.00 | 45.75 | 45.75 | 45.75 | 300 | -0.30(-0.64%) |
May 28, 2009 | 46.05 | 46.05 | 46.05 | 46.05 | 100 | -0.95(-2.03%) |
May 27, 2009 | 46.75 | 47.25 | 46.75 | 47.00 | 500 | +0.50(+1.08%) |
May 26, 2009 | 45.75 | 46.50 | 45.75 | 46.50 | 700 | +0.00(+0.00%) |
May 21, 2009 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | +0.99(+2.18%) |
May 20, 2009 | 45.00 | 48.00 | 45.00 | 45.51 | 3,700 | +0.76(+1.70%) |
May 19, 2009 | 43.00 | 45.00 | 43.00 | 44.75 | 1,800 | +2.25(+5.29%) |
May 18, 2009 | 43.00 | 43.00 | 42.50 | 42.50 | 400 | -0.25(-0.58%) |
May 14, 2009 | 42.75 | 42.75 | 42.75 | 42.75 | 0 | +0.55(+1.30%) |
May 13, 2009 | 42.50 | 42.50 | 42.00 | 42.20 | 12,945 | -0.30(-0.71%) |
May 12, 2009 | 42.49 | 42.57 | 42.49 | 42.50 | 6,548 | +0.00(+0.00%) |
May 11, 2009 | 40.51 | 42.50 | 40.50 | 42.50 | 6,600 | +4.50(+11.84%) |
May 08, 2009 | 36.00 | 41.00 | 36.00 | 38.00 | 4,307 | +3.10(+8.88%) |
Apr 30, 2009 | 34.90 | 34.90 | 34.90 | 34.90 | 200 | -0.20(-0.57%) |
Apr 19, 2009 | 35.10 | 35.10 | 35.10 | 0 | +0.00(+0.00%) | |
Apr 17, 2009 | 34.88 | 35.15 | 34.88 | 35.10 | 536 | +0.10(+0.29%) |
Apr 07, 2009 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | -0.03(-0.09%) |
Apr 01, 2009 | 35.03 | 35.03 | 35.03 | 35.03 | 100 | -0.97(-2.69%) |
Mar 31, 2009 | 35.99 | 36.00 | 35.99 | 36.00 | 300 | +1.00(+2.86%) |
Mar 27, 2009 | 35.00 | 35.00 | 35.00 | 35.00 | 160 | +0.65(+1.89%) |
Mar 23, 2009 | 35.00 | 34.35 | 34.35 | 34.35 | 500 | -1.15(-3.24%) |
Mar 18, 2009 | 34.35 | 35.50 | 34.35 | 35.50 | 323 | +0.00(+0.00%) |
Mar 16, 2009 | 35.47 | 35.50 | 35.50 | 35.50 | 800 | +1.25(+3.65%) |
Mar 12, 2009 | 34.25 | 34.25 | 34.25 | 34.25 | 200 | +0.00(+0.00%) |
Mar 11, 2009 | 34.25 | 34.25 | 34.25 | 34.25 | 117 | -0.07(-0.20%) |
Mar 05, 2009 | 34.26 | 34.32 | 34.32 | 34.32 | 1,300 | -1.68(-4.67%) |
Mar 04, 2009 | 34.25 | 36.00 | 34.25 | 36.00 | 2,800 | -0.74(-2.01%) |
Feb 24, 2009 | 34.25 | 36.74 | 36.74 | 36.74 | 600 | +2.44(+7.11%) |
Feb 20, 2009 | 34.34 | 34.30 | 34.30 | 34.30 | 400 | -0.70(-2.00%) |
Feb 13, 2009 | 36.00 | 35.00 | 35.00 | 35.00 | 1,500 | -2.25(-6.04%) |
Feb 10, 2009 | 37.53 | 37.75 | 37.25 | 37.25 | 0 | +0.00(+0.00%) |
Feb 09, 2009 | 37.53 | 37.75 | 37.25 | 37.25 | 1,000 | -0.74(-1.95%) |
Feb 06, 2009 | 37.99 | 37.99 | 37.99 | 37.99 | 103 | +0.00(+0.00%) |
Feb 05, 2009 | 37.99 | 37.99 | 37.99 | 37.99 | 0 | +0.00(+0.00%) |
Feb 04, 2009 | 37.99 | 37.99 | 37.99 | 37.99 | 100 | +1.24(+3.37%) |
Feb 02, 2009 | 36.20 | 36.75 | 36.75 | 36.75 | 1,000 | +0.60(+1.66%) |
Jan 30, 2009 | 36.15 | 36.15 | 36.15 | 36.15 | 100 | +0.15(+0.42%) |
Jan 29, 2009 | 36.00 | 36.00 | 36.00 | 36.00 | 200 | +1.72(+5.00%) |
Jan 28, 2009 | 37.16 | 37.16 | 34.28 | 34.28 | 970 | -6.69(-16.32%) |
Jan 27, 2009 | 40.97 | 40.97 | 40.97 | 40.97 | 100 | +1.47(+3.72%) |
Jan 26, 2009 | 39.50 | 39.50 | 39.50 | 39.50 | 250 | +3.35(+9.27%) |
Jan 09, 2009 | 35.94 | 36.15 | 36.15 | 36.15 | 1,300 | -2.85(-7.31%) |
Jan 07, 2009 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | +0.50(+1.30%) |
Jan 06, 2009 | 38.50 | 38.50 | 38.50 | 38.50 | 100 | +3.50(+10.00%) |
Jan 02, 2009 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.75(+2.19%) |
Dec 31, 2008 | 34.25 | 34.25 | 34.25 | 34.25 | 100 | +0.20(+0.59%) |
Dec 29, 2008 | 34.00 | 34.05 | 34.05 | 34.05 | 6,000 | +3.01(+9.70%) |
Dec 16, 2008 | 31.04 | 31.04 | 31.04 | 31.04 | 0 | -3.45(-10.00%) |
Dec 15, 2008 | 33.90 | 34.49 | 33.90 | 34.49 | 241 | +3.48(+11.22%) |
Dec 10, 2008 | 31.01 | 31.01 | 31.01 | 31.01 | 200 | -7.29(-19.03%) |
Dec 09, 2008 | 38.30 | 38.30 | 38.30 | 38.30 | 200 | +1.23(+3.32%) |
Dec 05, 2008 | 37.07 | 37.07 | 37.07 | 37.07 | 100 | +1.07(+2.97%) |
Dec 03, 2008 | 36.00 | 36.00 | 36.00 | 36.00 | 0 | +0.00(+0.00%) |
Nov 24, 2008 | 36.05 | 36.00 | 36.00 | 36.00 | 1,700 | +0.00(+0.00%) |
Nov 21, 2008 | 37.91 | 37.91 | 36.00 | 36.00 | 300 | -0.08(-0.21%) |
Nov 12, 2008 | 36.08 | 36.08 | 36.08 | 36.08 | 200 | -4.85(-11.86%) |
Nov 11, 2008 | 40.93 | 40.93 | 40.93 | 40.93 | 100 | +4.93(+13.69%) |
Nov 07, 2008 | 37.50 | 36.00 | 36.00 | 36.00 | 33,600 | +0.00(+0.00%) |
Nov 06, 2008 | 36.00 | 36.04 | 36.00 | 36.00 | 19,987 | -4.00(-10.00%) |
Nov 05, 2008 | 40.00 | 40.00 | 40.00 | 40.00 | 211 | -0.00(-0.00%) |
Oct 22, 2008 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) |
Oct 21, 2008 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | +0.20(+0.50%) |
Oct 17, 2008 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | +0.00(+0.00%) |
Oct 16, 2008 | 39.80 | 39.80 | 39.80 | 39.80 | 459 | -0.15(-0.38%) |
Oct 15, 2008 | 39.95 | 39.95 | 39.95 | 39.95 | 1,338 | +0.45(+1.14%) |
Oct 10, 2008 | 39.50 | 39.50 | 39.50 | 39.50 | 0 | -3.20(-7.49%) |
Oct 02, 2008 | 40.50 | 42.70 | 42.70 | 42.70 | 1,000 | +2.60(+6.48%) |
Oct 01, 2008 | 40.10 | 40.10 | 40.10 | 40.10 | 100 | +0.20(+0.50%) |
Sep 29, 2008 | 39.00 | 39.90 | 39.90 | 39.90 | 600 | -1.70(-4.09%) |
Sep 23, 2008 | 41.60 | 41.60 | 41.60 | 41.60 | 0 | +1.10(+2.72%) |
Sep 22, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 300 | -1.85(-4.37%) |
Sep 12, 2008 | 42.35 | 42.35 | 42.35 | 42.35 | 200 | +1.61(+3.95%) |
Sep 04, 2008 | 40.75 | 40.74 | 40.74 | 40.74 | 4,400 | -0.15(-0.37%) |
Sep 03, 2008 | 40.90 | 40.90 | 40.89 | 40.89 | 2,484 | -0.11(-0.27%) |
Aug 26, 2008 | 41.01 | 41.00 | 41.00 | 41.00 | 300 | -2.95(-6.71%) |
Aug 21, 2008 | 43.99 | 43.95 | 43.95 | 43.95 | 400 | +0.95(+2.21%) |
Aug 20, 2008 | 43.00 | 43.00 | 43.00 | 43.00 | 240 | -0.75(-1.71%) |
Aug 19, 2008 | 43.75 | 43.75 | 43.75 | 43.75 | 300 | -0.15(-0.34%) |
Aug 15, 2008 | 43.90 | 43.90 | 43.90 | 43.90 | 200 | -0.10(-0.23%) |
Aug 14, 2008 | 40.99 | 44.00 | 40.99 | 44.00 | 900 | +3.03(+7.41%) |
Aug 13, 2008 | 40.97 | 40.97 | 40.97 | 40.97 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 41.00 | 41.00 | 40.97 | 40.97 | 600 | +0.47(+1.15%) |
Aug 11, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 256 | -0.03(-0.07%) |
Aug 08, 2008 | 40.53 | 40.53 | 40.53 | 40.53 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 40.53 | 40.53 | 40.53 | 40.53 | 100 | -0.51(-1.24%) |
Aug 06, 2008 | 41.06 | 41.06 | 41.04 | 41.04 | 4,500 | -0.08(-0.19%) |
Aug 05, 2008 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 41.12 | 41.12 | 41.12 | 41.12 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 41.02 | 41.12 | 40.50 | 41.12 | 3,900 | +0.62(+1.53%) |
Jul 31, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jul 30, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 40.50 | 40.50 | 40.50 | 40.50 | 0 | +0.00(+0.00%) |
Jul 23, 2008 | 40.52 | 40.52 | 40.50 | 40.50 | 250 | -0.20(-0.49%) |
Jul 22, 2008 | 40.05 | 40.70 | 40.05 | 40.70 | 400 | +0.18(+0.44%) |
Jul 21, 2008 | 40.52 | 40.52 | 40.52 | 40.52 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 40.52 | 40.52 | 40.52 | 40.52 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 40.52 | 40.52 | 40.52 | 40.52 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 41.50 | 41.50 | 40.52 | 40.52 | 500 | -0.48(-1.17%) |
Jul 15, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 42.00 | 42.25 | 41.00 | 41.00 | 1,000 | +0.75(+1.86%) |
Jul 08, 2008 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 40.25 | 40.25 | 40.25 | 40.25 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 40.25 | 40.25 | 40.25 | 40.25 | 241 | -0.75(-1.83%) |
Jul 01, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Jun 27, 2008 | 41.00 | 41.00 | 41.00 | 41.00 | 400 | -0.50(-1.20%) |
Jun 26, 2008 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) |
Jun 23, 2008 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) |
Jun 20, 2008 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) |
Jun 12, 2008 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) |
Jun 11, 2008 | 41.50 | 41.50 | 41.50 | 41.50 | 0 | +0.00(+0.00%) |
Jun 10, 2008 | 41.50 | 41.50 | 41.50 | 41.50 | 145 | -0.20(-0.48%) |
Jun 09, 2008 | 41.70 | 41.70 | 41.70 | 41.70 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 41.70 | 41.70 | 41.70 | 41.70 | 180 | +1.43(+3.55%) |
Jun 05, 2008 | 40.27 | 40.27 | 40.27 | 40.27 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 40.27 | 40.27 | 40.27 | 40.27 | 0 | +0.00(+0.00%) |
Jun 03, 2008 | 40.27 | 40.27 | 40.27 | 40.27 | 0 | +0.00(+0.00%) |
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.
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.