Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2009 53.43 54.44 52.73 54.18 679,044 +1.36(+2.57%)
Jul 31, 2009 52.84 53.79 52.67 52.82 665,707 -0.35(-0.66%)
Jul 30, 2009 58.54 54.55 52.68 53.17 1,121,455 +1.23(+2.37%)
Jul 29, 2009 50.84 52.17 49.65 51.94 1,475,588 -1.99(-3.69%)
Jul 28, 2009 54.29 55.18 53.62 53.93 1,108,914 -1.01(-1.84%)
Jul 27, 2009 55.78 56.00 54.72 54.94 641,298 -0.12(-0.22%)
Jul 24, 2009 54.30 55.37 54.02 55.06 1,032 +0.10(+0.18%)
Jul 23, 2009 54.42 55.82 53.54 54.96 673,828 +0.85(+1.57%)
Jul 22, 2009 53.52 55.00 53.52 54.11 309,591 +0.09(+0.17%)
Jul 21, 2009 54.57 54.99 53.21 54.02 449,737 +0.00(+0.00%)
Jul 20, 2009 52.68 54.29 52.57 54.02 457,966 +1.75(+3.35%)
Jul 17, 2009 51.75 52.65 51.57 52.27 641,822 +0.43(+0.83%)
Jul 16, 2009 51.08 52.16 50.96 51.84 1,030,643 +0.12(+0.23%)
Jul 15, 2009 49.23 52.07 49.23 51.72 1,321,080 +3.28(+6.77%)
Jul 14, 2009 48.67 49.44 48.03 48.44 727,365 -0.19(-0.39%)
Jul 13, 2009 48.12 48.65 47.85 48.63 606,949 +1.03(+2.16%)
Jul 10, 2009 46.61 48.09 46.61 47.60 827,760 -0.01(-0.02%)
Jul 09, 2009 46.94 48.16 46.56 47.61 463,161 +0.75(+1.60%)
Jul 08, 2009 46.94 47.00 46.23 46.86 794,447 -0.08(-0.17%)
Jul 07, 2009 47.33 47.60 46.84 46.94 650,303 -0.50(-1.05%)
Jul 06, 2009 48.56 48.57 46.96 47.44 1,131,284 -1.69(-3.44%)
Jul 02, 2009 49.65 49.81 48.95 49.13 600,751 -1.00(-1.99%)
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.