Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 55.03 55.32 52.00 52.78 1,540,775 -2.49(-4.51%)
Oct 29, 2009 54.46 55.72 53.91 55.27 1,294,435 +1.45(+2.69%)
Oct 28, 2009 57.01 58.48 53.08 53.82 3,112,485 -6.88(-11.33%)
Oct 27, 2009 60.50 60.93 59.43 60.70 1,046,046 +0.24(+0.40%)
Oct 26, 2009 60.48 61.31 58.96 60.46 993,038 -0.28(-0.46%)
Oct 23, 2009 59.70 61.04 59.66 60.74 615,414 +0.41(+0.68%)
Oct 22, 2009 59.77 60.65 58.68 60.33 421,108 +0.50(+0.84%)
Oct 21, 2009 60.64 61.77 59.80 59.83 447,954 -1.23(-2.01%)
Oct 20, 2009 60.00 61.20 59.83 61.06 669,784 +0.44(+0.73%)
Oct 19, 2009 57.60 60.81 57.47 60.62 1,100,573 +3.56(+6.24%)
Oct 16, 2009 58.10 58.19 56.58 57.06 624,420 -1.69(-2.88%)
Oct 15, 2009 58.97 59.08 57.15 58.75 826,863 -0.57(-0.96%)
Oct 14, 2009 58.26 59.49 57.86 59.32 996,711 +1.72(+2.99%)
Oct 13, 2009 58.86 58.86 57.14 57.60 514,915 -1.57(-2.65%)
Oct 12, 2009 59.00 59.55 58.82 59.17 350,876 +0.59(+1.01%)
Oct 09, 2009 58.60 58.82 57.88 58.58 479,423 -0.17(-0.29%)
Oct 08, 2009 58.43 59.37 58.31 58.75 807,975 +1.07(+1.86%)
Oct 07, 2009 57.46 58.33 57.44 57.68 373,939 -0.16(-0.28%)
Oct 06, 2009 58.42 59.30 57.09 57.84 729,267 +0.19(+0.33%)
Oct 05, 2009 57.23 58.84 56.98 57.65 1,007,942 +0.88(+1.55%)
Oct 02, 2009 57.19 58.26 56.57 56.77 725,655 -1.28(-2.20%)
Oct 01, 2009 61.07 61.21 58.00 58.05 905,170 -3.22(-5.26%)
Sep 30, 2009 62.13 62.50 60.22 61.27 690,739 -0.67(-1.08%)
Sep 29, 2009 61.54 62.21 60.82 61.94 667,323 +0.46(+0.75%)
Sep 28, 2009 61.79 62.80 60.94 61.48 719,036 +0.03(+0.05%)
Sep 25, 2009 63.12 63.44 61.24 61.45 828,087 -1.75(-2.77%)
Sep 24, 2009 64.05 64.36 62.15 63.20 707,295 -0.80(-1.25%)
Sep 23, 2009 64.24 64.98 63.82 64.00 940,950 -0.12(-0.19%)
Sep 22, 2009 63.42 64.23 62.62 64.12 593,250 +1.21(+1.92%)
Sep 21, 2009 62.99 63.45 62.25 62.91 628,702 -0.91(-1.43%)
Sep 18, 2009 63.63 64.21 63.13 63.82 461,844 +0.31(+0.49%)
Sep 17, 2009 63.10 64.17 63.10 63.51 447,190 +0.18(+0.28%)
Sep 16, 2009 63.62 64.14 62.76 63.33 485,045 -0.08(-0.13%)
Sep 15, 2009 64.86 65.23 62.63 63.41 1,213,600 -1.31(-2.02%)
Sep 14, 2009 62.91 65.23 62.63 64.72 994,951 +1.20(+1.89%)
Sep 11, 2009 61.75 64.15 61.50 63.52 1,193,409 +1.82(+2.95%)
Sep 10, 2009 60.73 61.83 60.00 61.70 576,695 +0.82(+1.35%)
Sep 09, 2009 58.51 61.05 58.35 60.88 1,086,795 +2.36(+4.03%)
Sep 08, 2009 58.03 59.25 58.03 58.52 653,972 +1.34(+2.34%)
Sep 04, 2009 55.71 57.35 55.12 57.18 506,511 +1.56(+2.80%)
Sep 03, 2009 54.48 55.62 54.12 55.62 588,125 +1.35(+2.49%)
Sep 02, 2009 55.66 55.94 54.23 54.27 754,400 -1.32(-2.37%)
Sep 01, 2009 55.65 57.17 55.25 55.59 1,061,019 -0.09(-0.16%)
Aug 31, 2009 56.51 56.70 55.15 55.68 863,290 -1.79(-3.11%)
Aug 28, 2009 57.82 57.94 56.61 57.47 554,618 +0.37(+0.65%)
Aug 27, 2009 57.59 57.95 56.31 57.10 407,022 -0.44(-0.76%)
Aug 26, 2009 56.98 57.94 56.34 57.54 413,167 +0.16(+0.28%)
Aug 25, 2009 56.00 57.80 55.83 57.38 667,560 +1.53(+2.74%)
Aug 24, 2009 55.96 56.96 55.43 55.85 289,070 -0.08(-0.14%)
Aug 21, 2009 55.82 56.30 55.37 55.93 507,037 +0.54(+0.97%)
Aug 20, 2009 55.36 55.82 54.84 55.39 449,617 -0.26(-0.47%)
Aug 19, 2009 54.81 55.78 54.58 55.65 394,865 +0.07(+0.13%)
Aug 18, 2009 54.80 55.75 54.80 55.58 422,861 +0.74(+1.35%)
Aug 17, 2009 55.51 56.12 54.40 54.84 366,817 -1.92(-3.38%)
Aug 14, 2009 58.10 58.10 56.37 56.76 260,516 -1.28(-2.21%)
Aug 13, 2009 58.54 58.54 57.11 58.04 458,363 +0.08(+0.14%)
Aug 12, 2009 56.81 58.54 56.81 57.96 521,867 +1.08(+1.90%)
Aug 11, 2009 57.87 57.87 56.55 56.88 368,905 -1.01(-1.74%)
Aug 10, 2009 57.01 58.83 56.94 57.89 555,826 +0.50(+0.87%)
Aug 07, 2009 56.36 57.97 55.79 57.39 604,104 +1.86(+3.35%)
Aug 06, 2009 54.91 55.75 54.51 55.53 1,013,806 +0.77(+1.41%)
Aug 05, 2009 55.01 55.59 54.50 54.76 912,005 -0.65(-1.17%)
Aug 04, 2009 53.87 55.62 53.68 55.41 788,685 +1.23(+2.27%)
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.