Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 50.65 50.92 47.86 48.58 1,674,061 -2.29(-4.51%)
Oct 29, 2009 50.12 51.28 49.62 50.87 1,406,411 +1.33(+2.69%)
Oct 28, 2009 52.47 53.82 48.85 49.53 3,381,734 -6.33(-11.33%)
Oct 27, 2009 55.68 56.08 54.70 55.87 1,136,535 +0.22(+0.40%)
Oct 26, 2009 55.66 56.43 54.27 55.65 1,078,941 -0.26(-0.46%)
Oct 23, 2009 54.95 56.18 54.91 55.90 668,651 +0.38(+0.68%)
Oct 22, 2009 55.01 55.82 54.01 55.53 457,536 +0.46(+0.84%)
Oct 21, 2009 55.81 56.85 55.04 55.07 486,704 -1.13(-2.01%)
Oct 20, 2009 55.22 56.33 55.07 56.20 727,724 +0.41(+0.73%)
Oct 19, 2009 53.01 55.97 52.89 55.79 1,195,779 +3.28(+6.24%)
Oct 16, 2009 53.47 53.56 52.08 52.52 678,436 -1.56(-2.88%)
Oct 15, 2009 54.27 54.38 52.60 54.07 898,391 -0.52(-0.96%)
Oct 14, 2009 53.62 54.75 53.25 54.60 1,082,932 +1.58(+2.99%)
Oct 13, 2009 54.17 54.17 52.59 53.01 559,458 -1.45(-2.65%)
Oct 12, 2009 54.30 54.81 54.14 54.46 381,228 +0.54(+1.01%)
Oct 09, 2009 53.93 54.14 53.27 53.92 520,896 -0.16(-0.29%)
Oct 08, 2009 53.78 54.64 53.67 54.07 877,869 +0.98(+1.86%)
Oct 07, 2009 52.89 53.69 52.87 53.09 406,287 -0.15(-0.28%)
Oct 06, 2009 53.77 54.58 52.54 53.23 792,353 +0.17(+0.33%)
Oct 05, 2009 52.67 54.16 52.44 53.06 1,095,135 +0.81(+1.55%)
Oct 02, 2009 52.64 53.62 52.07 52.25 788,428 -1.18(-2.21%)
Oct 01, 2009 56.21 56.34 53.38 53.43 983,472 -2.96(-5.26%)
Sep 30, 2009 57.18 57.52 55.43 56.39 750,492 -0.62(-1.08%)
Sep 29, 2009 56.64 57.26 55.98 57.01 725,050 +0.42(+0.75%)
Sep 28, 2009 56.87 57.80 56.09 56.59 781,237 +0.03(+0.05%)
Sep 25, 2009 58.09 58.39 56.36 56.56 899,721 -1.61(-2.77%)
Sep 24, 2009 58.95 59.24 57.20 58.17 768,480 -0.74(-1.25%)
Sep 23, 2009 59.13 59.81 58.74 58.90 1,022,347 -0.11(-0.19%)
Sep 22, 2009 58.37 59.12 57.63 59.01 644,569 +1.11(+1.92%)
Sep 21, 2009 57.97 58.40 57.29 57.90 683,088 -0.84(-1.43%)
Sep 18, 2009 58.56 59.10 58.10 58.74 501,796 +0.29(+0.49%)
Sep 17, 2009 58.08 59.06 58.08 58.45 485,874 +0.17(+0.28%)
Sep 16, 2009 58.55 59.03 57.76 58.29 527,004 -0.07(-0.13%)
Sep 15, 2009 59.70 60.04 57.64 58.36 1,318,583 -1.21(-2.02%)
Sep 14, 2009 57.90 60.04 57.65 59.57 1,081,020 +1.10(+1.89%)
Sep 11, 2009 56.83 59.04 56.60 58.46 1,296,646 +1.68(+2.95%)
Sep 10, 2009 55.89 56.91 55.22 56.79 626,582 +0.75(+1.35%)
Sep 09, 2009 53.85 56.19 53.70 56.03 1,180,809 +2.17(+4.03%)
Sep 08, 2009 53.41 54.53 53.41 53.86 710,544 +1.23(+2.34%)
Sep 04, 2009 51.27 52.78 50.73 52.63 550,327 +1.44(+2.80%)
Sep 03, 2009 50.14 51.19 49.81 51.19 639,001 +1.24(+2.49%)
Sep 02, 2009 51.23 51.49 49.91 49.95 819,660 -1.21(-2.37%)
Sep 01, 2009 51.22 52.62 50.85 51.16 1,152,803 -0.08(-0.16%)
Aug 31, 2009 52.01 52.19 50.76 51.25 937,969 -1.65(-3.11%)
Aug 28, 2009 53.22 53.33 52.10 52.89 602,595 +0.34(+0.65%)
Aug 27, 2009 53.00 53.34 51.83 52.55 442,231 -0.40(-0.76%)
Aug 26, 2009 52.44 53.33 51.85 52.96 448,908 +0.15(+0.28%)
Aug 25, 2009 51.54 53.20 51.38 52.81 725,308 +1.41(+2.74%)
Aug 24, 2009 51.50 52.42 51.02 51.40 314,076 -0.07(-0.14%)
Aug 21, 2009 51.38 51.82 50.96 51.48 550,898 +0.50(+0.97%)
Aug 20, 2009 50.95 51.38 50.47 50.98 488,511 -0.24(-0.47%)
Aug 19, 2009 50.45 51.34 50.23 51.22 429,023 +0.06(+0.13%)
Aug 18, 2009 50.44 51.31 50.44 51.15 459,441 +0.68(+1.35%)
Aug 17, 2009 51.09 51.65 50.07 50.47 398,548 -1.77(-3.38%)
Aug 14, 2009 53.47 53.47 51.88 52.24 283,052 -1.18(-2.21%)
Aug 13, 2009 53.88 53.88 52.56 53.42 498,014 +0.07(+0.14%)
Aug 12, 2009 52.29 53.88 52.29 53.35 567,011 +0.99(+1.90%)
Aug 11, 2009 53.26 53.26 52.05 52.35 400,817 -0.93(-1.74%)
Aug 10, 2009 52.47 54.15 52.41 53.28 603,908 +0.46(+0.87%)
Aug 07, 2009 51.87 53.35 51.35 52.82 656,362 +1.71(+3.35%)
Aug 06, 2009 50.54 51.31 50.17 51.11 1,101,506 +0.71(+1.41%)
Aug 05, 2009 50.63 51.16 50.16 50.40 990,899 -0.60(-1.17%)
Aug 04, 2009 49.58 51.19 49.41 51.00 856,911 +1.13(+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.