Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 57.99 58.07 56.15 56.62 7,112,596 -1.68(-2.88%)
Oct 29, 2009 57.96 58.50 57.69 58.30 6,835,295 +1.48(+2.60%)
Oct 28, 2009 57.70 57.70 56.77 56.82 10,207,849 -1.00(-1.73%)
Oct 27, 2009 57.93 58.69 57.41 57.82 12,981,596 +2.34(+4.22%)
Oct 26, 2009 56.24 56.78 55.25 55.48 5,531,349 +0.06(+0.11%)
Oct 23, 2009 55.55 55.70 55.15 55.42 4,625,047 -1.22(-2.15%)
Oct 22, 2009 56.28 56.79 55.82 56.64 4,001,959 +0.22(+0.39%)
Oct 21, 2009 56.43 57.35 56.35 56.42 5,843,025 +0.24(+0.43%)
Oct 20, 2009 55.81 56.30 55.72 56.18 4,905,410 -0.22(-0.39%)
Oct 19, 2009 56.04 56.80 55.64 56.40 6,527,728 +1.39(+2.53%)
Oct 16, 2009 55.09 55.27 54.86 55.01 5,746,678 +0.25(+0.46%)
Oct 15, 2009 54.46 54.88 54.29 54.76 5,889,621 +1.10(+2.05%)
Oct 14, 2009 54.00 54.00 53.50 53.66 4,747,666 +0.98(+1.86%)
Oct 13, 2009 52.73 52.88 52.18 52.68 5,166,660 +0.04(+0.08%)
Oct 12, 2009 52.71 52.86 52.38 52.64 4,979,519 +0.37(+0.71%)
Oct 09, 2009 52.08 52.34 51.71 52.27 6,624,466 -0.49(-0.93%)
Oct 08, 2009 52.25 53.11 52.17 52.76 4,698,298 +0.53(+1.01%)
Oct 07, 2009 51.80 52.29 51.66 52.23 5,595,521 -0.27(-0.51%)
Oct 06, 2009 52.13 52.97 52.02 52.50 5,896,763 +1.06(+2.06%)
Oct 05, 2009 50.93 51.68 50.64 51.44 7,268,487 +0.71(+1.40%)
Oct 02, 2009 51.28 51.77 50.60 50.73 9,836,057 -1.05(-2.03%)
Oct 01, 2009 52.91 52.98 51.75 51.78 6,524,756 -1.45(-2.72%)
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%)
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.