Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 52.92 53.39 52.10 53.29 586,301 +0.22(+0.41%)
Nov 27, 2009 52.39 53.70 51.98 53.07 384,373 -0.95(-1.76%)
Nov 25, 2009 53.99 54.30 53.54 54.02 719,916 +0.05(+0.09%)
Nov 24, 2009 53.86 54.29 53.22 53.97 1,033,722 +0.00(+0.00%)
Nov 23, 2009 53.93 54.41 53.72 53.97 1,278,276 +0.86(+1.62%)
Nov 20, 2009 52.39 53.45 52.39 53.11 841,558 +0.11(+0.21%)
Nov 19, 2009 54.18 54.37 52.85 53.00 1,102,094 -1.95(-3.55%)
Nov 18, 2009 56.17 56.17 54.64 54.95 1,075,568 -1.29(-2.29%)
Nov 17, 2009 56.75 56.75 55.60 56.24 454,859 -0.12(-0.21%)
Nov 16, 2009 56.77 57.91 56.25 56.36 767,106 +0.12(+0.21%)
Nov 13, 2009 55.15 56.45 54.94 56.24 432,076 +1.14(+2.07%)
Nov 12, 2009 56.07 56.79 54.99 55.10 742,402 -0.85(-1.52%)
Nov 11, 2009 56.78 56.90 55.50 55.95 591,102 -0.35(-0.62%)
Nov 10, 2009 57.10 57.28 55.50 56.30 833,154 -1.05(-1.83%)
Nov 09, 2009 56.31 57.53 56.12 57.35 564,903 +1.74(+3.13%)
Nov 06, 2009 55.59 55.96 55.04 55.61 820,252 -0.57(-1.01%)
Nov 05, 2009 55.92 56.66 55.22 56.18 643,621 +0.95(+1.72%)
Nov 04, 2009 55.49 56.71 54.86 55.23 921,390 +0.22(+0.40%)
Nov 03, 2009 53.28 55.28 52.87 55.01 677,663 +1.66(+3.11%)
Nov 02, 2009 53.24 54.45 52.25 53.35 679,059 +0.57(+1.08%)
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%)
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.