Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 56.12 54.70 54.70 54.70 1,911,600 -1.45(-2.58%)
Dec 30, 2009 56.14 56.61 55.97 56.15 346,274 -0.29(-0.51%)
Dec 29, 2009 56.80 56.88 56.24 56.44 401,667 -0.46(-0.81%)
Dec 28, 2009 56.68 57.06 56.06 56.90 517,491 +0.22(+0.39%)
Dec 24, 2009 56.67 56.96 56.49 56.68 126,917 -0.11(-0.19%)
Dec 23, 2009 56.32 56.99 56.20 56.79 357,894 +0.69(+1.23%)
Dec 22, 2009 55.61 56.18 55.23 56.10 380,966 +0.64(+1.15%)
Dec 21, 2009 55.37 55.86 55.19 55.46 410,167 +0.46(+0.84%)
Dec 18, 2009 55.54 55.54 54.67 55.00 966,769 -0.15(-0.27%)
Dec 17, 2009 54.30 55.36 54.19 55.15 611,716 +0.11(+0.20%)
Dec 16, 2009 55.43 55.66 54.80 55.04 639,439 -0.23(-0.42%)
Dec 15, 2009 55.53 55.75 55.11 55.27 689,100 -0.26(-0.47%)
Dec 14, 2009 55.29 55.59 55.14 55.53 410,360 +0.88(+1.61%)
Dec 11, 2009 54.12 54.80 53.68 54.65 371,100 +0.54(+1.00%)
Dec 10, 2009 54.19 54.41 53.81 54.11 382,799 +0.23(+0.43%)
Dec 09, 2009 53.90 54.30 52.90 53.88 841,915 +0.07(+0.13%)
Dec 08, 2009 53.81 54.15 52.95 53.81 712,629 -0.47(-0.87%)
Dec 07, 2009 54.12 55.11 53.93 54.28 798,973 +0.18(+0.33%)
Dec 04, 2009 54.17 54.59 52.84 54.10 825,995 +0.91(+1.71%)
Dec 03, 2009 52.90 54.09 52.90 53.19 495,201 +0.14(+0.26%)
Dec 02, 2009 52.95 53.57 52.62 53.05 571,678 -0.25(-0.47%)
Dec 01, 2009 53.67 54.14 53.18 53.30 501,371 +0.01(+0.02%)
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%)
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.