Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 53.64 53.73 52.74 53.23 5,462,291 -0.38(-0.71%)
Sep 29, 2009 53.61 53.81 53.29 53.61 3,774,373 +0.00(+0.00%)
Sep 28, 2009 52.51 53.65 52.50 53.61 3,632,443 +0.69(+1.30%)
Sep 25, 2009 52.96 53.49 52.68 52.92 5,292,316 -0.27(-0.51%)
Sep 24, 2009 54.18 54.26 52.81 53.19 5,975,811 -1.05(-1.94%)
Sep 23, 2009 55.56 55.58 54.24 54.24 5,191,059 -1.15(-2.08%)
Sep 22, 2009 55.47 55.61 55.24 55.39 4,503,398 +0.98(+1.80%)
Sep 21, 2009 53.90 54.66 53.81 54.41 3,702,824 -0.38(-0.69%)
Sep 18, 2009 54.65 54.92 54.30 54.79 4,165,057 -0.01(-0.02%)
Sep 17, 2009 54.84 55.38 54.68 54.80 4,980,371 +0.68(+1.27%)
Sep 16, 2009 54.21 54.78 53.99 54.12 4,614,242 -0.00(-0.01%)
Sep 15, 2009 53.84 54.23 53.62 54.12 5,144,748 -0.17(-0.31%)
Sep 14, 2009 53.60 54.40 53.57 54.29 4,445,289 -0.29(-0.53%)
Sep 11, 2009 54.83 54.93 54.23 54.58 4,888,735 -0.46(-0.84%)
Sep 10, 2009 54.72 55.10 54.42 55.04 3,722,150 +0.11(+0.20%)
Sep 09, 2009 54.81 55.27 54.48 54.93 5,362,091 +0.77(+1.42%)
Sep 08, 2009 54.04 54.29 53.80 54.16 6,251,849 +0.97(+1.82%)
Sep 04, 2009 52.47 53.33 52.38 53.19 5,001,761 +0.39(+0.74%)
Sep 03, 2009 52.70 52.89 52.33 52.80 5,365,422 +0.27(+0.51%)
Sep 02, 2009 52.29 52.90 52.00 52.53 10,639,154 +2.06(+4.08%)
Sep 01, 2009 51.14 51.82 50.30 50.47 4,639,401 -0.98(-1.90%)
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%)
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.