Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 61.17 61.53 59.98 60.93 6,495,067 -0.38(-0.62%)
Sep 29, 2009 61.66 61.93 61.25 61.31 4,048,842 -0.50(-0.81%)
Sep 28, 2009 61.90 62.15 61.56 61.81 5,365,825 +0.27(+0.44%)
Sep 25, 2009 62.19 62.19 61.01 61.54 4,668,100 -0.80(-1.28%)
Sep 24, 2009 62.93 63.00 62.01 62.34 4,699,866 -0.40(-0.64%)
Sep 23, 2009 63.48 63.72 62.67 62.74 4,698,404 -0.49(-0.77%)
Sep 22, 2009 63.21 63.30 62.80 63.23 4,584,111 +0.56(+0.89%)
Sep 21, 2009 62.47 63.02 62.30 62.67 3,690,927 -0.15(-0.24%)
Sep 18, 2009 62.72 63.28 62.50 62.82 6,836,979 +0.30(+0.48%)
Sep 17, 2009 61.92 63.04 61.92 62.52 6,683,771 +1.03(+1.67%)
Sep 16, 2009 61.70 62.35 61.35 61.49 7,264,162 +0.20(+0.33%)
Sep 15, 2009 61.67 61.73 61.18 61.29 5,412,009 -0.27(-0.44%)
Sep 14, 2009 61.51 61.76 61.14 61.56 4,838,261 -0.43(-0.69%)
Sep 11, 2009 62.04 62.04 61.41 61.99 4,765,564 +0.04(+0.06%)
Sep 10, 2009 61.25 62.00 60.74 61.95 4,573,634 +0.71(+1.16%)
Sep 09, 2009 60.49 61.37 60.49 61.24 4,924,984 +0.86(+1.42%)
Sep 08, 2009 60.74 60.88 59.83 60.38 4,951,475 -0.14(-0.23%)
Sep 04, 2009 59.68 60.69 59.47 60.52 3,424,019 +0.87(+1.46%)
Sep 03, 2009 58.86 59.75 58.85 59.65 4,733,854 +0.80(+1.36%)
Sep 02, 2009 58.99 59.29 58.67 58.85 3,723,840 -0.21(-0.36%)
Sep 01, 2009 59.35 60.40 58.60 59.06 6,182,369 -0.30(-0.51%)
Aug 31, 2009 59.28 59.36 58.83 59.36 3,759,949 -0.28(-0.47%)
Aug 28, 2009 60.29 60.37 59.39 59.64 3,846,541 -0.37(-0.62%)
Aug 27, 2009 59.62 60.44 59.53 60.01 4,082,864 +0.24(+0.40%)
Aug 26, 2009 59.70 59.97 59.17 59.77 3,661,348 +0.06(+0.10%)
Aug 25, 2009 59.41 60.63 59.04 59.71 6,798,423 +0.41(+0.69%)
Aug 24, 2009 58.93 59.72 58.77 59.30 5,756,776 +0.59(+1.00%)
Aug 21, 2009 57.68 58.84 57.22 58.71 6,823,949 +1.45(+2.53%)
Aug 20, 2009 55.96 57.26 55.84 57.26 5,066,627 +1.26(+2.25%)
Aug 19, 2009 55.88 56.62 55.55 56.00 6,597,322 -0.81(-1.43%)
Aug 18, 2009 56.30 57.13 56.23 56.81 3,842,315 +0.97(+1.74%)
Aug 17, 2009 56.76 57.00 55.76 55.84 5,409,434 -1.37(-2.40%)
Aug 14, 2009 57.21 57.68 56.37 57.21 4,384,958 -0.19(-0.33%)
Aug 13, 2009 58.08 58.12 56.94 57.40 5,936,778 -0.77(-1.32%)
Aug 12, 2009 55.71 58.80 55.70 58.17 8,667,211 +2.40(+4.30%)
Aug 11, 2009 55.95 56.02 55.44 55.77 5,560,897 -0.12(-0.21%)
Aug 10, 2009 55.46 56.43 55.35 55.89 4,929,216 +0.30(+0.54%)
Aug 07, 2009 55.57 56.00 55.11 55.59 5,603,214 +0.53(+0.96%)
Aug 06, 2009 54.53 55.26 53.89 55.06 6,059,182 +0.84(+1.55%)
Aug 05, 2009 54.85 54.94 53.67 54.22 4,436,115 -0.40(-0.73%)
Aug 04, 2009 55.00 55.36 54.52 54.62 6,125,651 -0.49(-0.89%)
Aug 03, 2009 54.12 55.38 54.12 55.11 6,219,247 +0.64(+1.17%)
Jul 31, 2009 54.26 54.83 54.01 54.47 5,768,398 +0.24(+0.44%)
Jul 30, 2009 53.70 54.99 53.43 54.23 7,583,074 +1.03(+1.94%)
Jul 29, 2009 52.14 53.34 51.95 53.20 4,832,451 +0.76(+1.45%)
Jul 28, 2009 51.84 52.62 51.64 52.44 5,254,945 +0.64(+1.24%)
Jul 27, 2009 52.23 52.46 51.72 51.80 6,083,273 -0.43(-0.82%)
Jul 24, 2009 53.38 53.53 51.85 52.23 460 -1.15(-2.15%)
Jul 23, 2009 53.25 53.74 52.64 53.38 11,176,792 +0.26(+0.49%)
Jul 22, 2009 53.81 54.28 52.91 53.12 8,030,754 -0.85(-1.57%)
Jul 21, 2009 54.45 54.64 53.55 53.97 7,383,230 -1.00(-1.82%)
Jul 20, 2009 54.04 55.03 53.95 54.97 4,400,688 +1.17(+2.17%)
Jul 17, 2009 53.83 53.99 53.24 53.80 4,435,128 -0.17(-0.31%)
Jul 16, 2009 53.80 54.26 53.00 53.97 4,160,466 +0.22(+0.41%)
Jul 15, 2009 52.23 53.93 52.02 53.75 6,637,614 +2.17(+4.21%)
Jul 14, 2009 51.60 51.74 50.87 51.58 3,613,791 +0.16(+0.31%)
Jul 13, 2009 50.22 51.52 50.22 51.42 5,656,789 +1.78(+3.59%)
Jul 10, 2009 49.21 49.99 49.00 49.64 4,803,646 -0.01(-0.02%)
Jul 09, 2009 50.19 50.63 49.49 49.65 4,338,875 -0.03(-0.06%)
Jul 08, 2009 49.74 50.05 49.01 49.68 7,001,005 +0.25(+0.51%)
Jul 07, 2009 50.89 50.99 49.38 49.43 6,282,873 -1.47(-2.89%)
Jul 06, 2009 49.87 50.98 49.33 50.90 6,282,380 +0.66(+1.31%)
Jul 02, 2009 51.70 51.76 49.90 50.24 5,516,788 -2.04(-3.90%)
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.