Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 51.41 51.52 51.14 51.45 2,957,116 -0.53(-1.02%)
Aug 28, 2009 52.50 52.52 51.86 51.98 2,904,893 +0.10(+0.19%)
Aug 27, 2009 51.55 51.97 50.99 51.88 3,562,255 +0.51(+0.99%)
Aug 26, 2009 51.33 51.65 51.15 51.37 5,137,366 -0.56(-1.08%)
Aug 25, 2009 52.12 52.50 51.80 51.93 4,196,263 +0.05(+0.10%)
Aug 24, 2009 52.17 52.44 51.70 51.88 4,914,184 -0.37(-0.71%)
Aug 21, 2009 52.26 52.69 52.00 52.25 5,958,898 +1.10(+2.15%)
Aug 20, 2009 51.01 51.37 50.92 51.15 3,648,015 +0.51(+1.01%)
Aug 19, 2009 49.54 50.99 49.52 50.64 4,260,696 +0.58(+1.16%)
Aug 18, 2009 49.55 50.26 49.36 50.06 3,630,205 +1.19(+2.44%)
Aug 17, 2009 49.14 49.28 48.70 48.87 3,946,470 -1.56(-3.10%)
Aug 14, 2009 51.08 51.10 50.07 50.43 4,594,278 -0.25(-0.49%)
Aug 13, 2009 50.66 50.79 50.17 50.68 4,269,605 +0.38(+0.76%)
Aug 12, 2009 50.25 50.72 50.03 50.30 5,909,403 -0.53(-1.04%)
Aug 11, 2009 50.84 51.00 50.60 50.83 5,071,525 -0.37(-0.72%)
Aug 10, 2009 50.86 51.32 50.77 51.20 4,345,665 +0.09(+0.18%)
Aug 07, 2009 51.34 51.41 50.90 51.11 4,836,601 +0.60(+1.19%)
Aug 06, 2009 51.08 51.17 50.17 50.51 5,338,337 -1.04(-2.02%)
Aug 05, 2009 51.57 51.78 51.00 51.55 4,843,957 -0.17(-0.33%)
Aug 04, 2009 51.52 52.08 51.20 51.72 5,232,627 -0.27(-0.52%)
Aug 03, 2009 51.45 52.24 51.25 51.99 6,919,958 +1.95(+3.90%)
Jul 31, 2009 49.70 50.35 49.39 50.04 5,658,010 +0.19(+0.38%)
Jul 30, 2009 50.31 50.50 49.84 49.85 6,363,798 +0.18(+0.36%)
Jul 29, 2009 50.27 50.29 49.40 49.67 7,121,422 -0.33(-0.66%)
Jul 28, 2009 50.37 50.38 49.45 50.00 6,742,168 -1.22(-2.38%)
Jul 27, 2009 51.11 51.53 50.97 51.22 5,469,345 +0.57(+1.13%)
Jul 24, 2009 50.65 50.90 50.10 50.65 3,923,621 -0.05(-0.10%)
Jul 23, 2009 49.99 50.93 49.94 50.70 5,760,666 +1.04(+2.09%)
Jul 22, 2009 49.52 50.19 49.33 49.66 3,952,298 -0.29(-0.58%)
Jul 21, 2009 50.16 50.22 49.29 49.95 4,900,912 -0.20(-0.40%)
Jul 20, 2009 49.99 50.17 49.50 50.15 5,156,098 +1.43(+2.94%)
Jul 17, 2009 48.67 48.98 48.56 48.72 3,941,390 -0.22(-0.45%)
Jul 16, 2009 48.59 49.18 48.37 48.94 5,231,907 +0.61(+1.26%)
Jul 15, 2009 47.70 48.51 47.64 48.33 5,048,900 +1.93(+4.16%)
Jul 14, 2009 46.85 46.94 46.08 46.40 3,768,962 +0.20(+0.43%)
Jul 13, 2009 45.64 46.27 45.53 46.20 5,217,005 +0.98(+2.17%)
Jul 10, 2009 45.09 45.41 44.77 45.22 4,924,800 -0.32(-0.70%)
Jul 09, 2009 45.44 45.97 45.27 45.54 5,075,700 -2.43(-5.07%)
Jul 01, 2009 48.36 49.08 47.97 47.97 4,882,575 +0.29(+0.61%)
Jun 30, 2009 48.04 48.24 46.90 47.68 5,015,461 -0.28(-0.58%)
Jun 29, 2009 47.87 48.34 47.58 47.96 3,686,069 +0.72(+1.52%)
Jun 26, 2009 47.08 47.49 46.66 47.24 4,082,007 -0.19(-0.40%)
Jun 25, 2009 46.28 47.46 46.17 47.43 5,885,379 +0.46(+0.98%)
Jun 24, 2009 47.16 47.62 46.67 46.97 5,489,459 -0.14(-0.30%)
Jun 23, 2009 47.10 47.45 46.37 47.11 5,260,900 +0.26(+0.55%)
Jun 22, 2009 47.58 47.68 46.58 46.85 6,767,443 -1.98(-4.05%)
Jun 19, 2009 48.92 49.36 48.53 48.83 5,989,346 +1.11(+2.33%)
Jun 18, 2009 47.45 48.20 47.32 47.72 6,143,787 -0.68(-1.40%)
Jun 17, 2009 48.33 48.67 47.77 48.40 8,216,243 -0.90(-1.83%)
Jun 16, 2009 49.89 50.13 49.23 49.30 6,614,298 -0.55(-1.10%)
Jun 15, 2009 50.00 50.11 49.16 49.85 7,903,519 -1.35(-2.64%)
Jun 12, 2009 50.94 51.24 50.58 51.20 4,970,474 -1.01(-1.93%)
Jun 11, 2009 51.90 52.88 51.90 52.21 6,250,945 +0.05(+0.10%)
Jun 10, 2009 53.21 53.29 51.69 52.16 8,422,554 +0.20(+0.38%)
Jun 09, 2009 52.20 52.27 51.51 51.96 5,914,609 +0.61(+1.19%)
Jun 08, 2009 50.33 51.53 50.06 51.35 7,835,799 +0.99(+1.97%)
Jun 05, 2009 50.75 50.89 49.99 50.36 6,783,371 -0.55(-1.08%)
Jun 04, 2009 51.19 51.50 50.58 50.91 7,168,592 +0.16(+0.32%)
Jun 03, 2009 51.68 51.45 50.18 50.75 7,060,386 -1.57(-3.00%)
Jun 02, 2009 51.68 52.61 51.57 52.32 7,492,583 +0.44(+0.85%)
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.