Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 52.31 53.11 51.61 51.91 2,518,003 -0.42(-0.81%)
Oct 29, 2009 52.03 52.37 51.81 52.33 2,111,086 +0.65(+1.26%)
Oct 28, 2009 53.68 53.77 51.41 51.68 2,502,487 -1.91(-3.57%)
Oct 27, 2009 54.05 54.86 52.74 53.60 5,232,100 -3.76(-6.55%)
Oct 26, 2009 57.20 58.30 57.06 57.35 2,746,464 +0.12(+0.22%)
Oct 23, 2009 57.22 57.37 56.99 57.23 1,474,591 +0.12(+0.22%)
Oct 22, 2009 55.59 57.19 55.38 57.10 1,323,527 +1.74(+3.14%)
Oct 21, 2009 56.64 56.89 55.37 55.37 1,181,618 -1.28(-2.26%)
Oct 20, 2009 56.51 56.94 56.48 56.64 1,754,000 +0.39(+0.69%)
Oct 19, 2009 55.95 57.05 55.73 56.26 1,099,648 +0.62(+1.12%)
Oct 16, 2009 55.99 56.01 55.09 55.64 713,636 -0.69(-1.22%)
Oct 15, 2009 55.44 56.48 55.37 56.32 1,082,964 +0.58(+1.04%)
Oct 14, 2009 55.01 56.09 54.99 55.75 1,116,314 +1.16(+2.13%)
Oct 13, 2009 55.30 55.30 54.37 54.58 1,091,267 -0.39(-0.70%)
Oct 12, 2009 54.95 55.34 54.73 54.97 642,616 +0.34(+0.63%)
Oct 09, 2009 54.92 54.99 54.28 54.63 898,468 -0.20(-0.37%)
Oct 08, 2009 53.50 55.20 53.22 54.83 1,660,773 +1.76(+3.32%)
Oct 07, 2009 52.30 53.13 52.19 53.07 826,302 +0.68(+1.30%)
Oct 06, 2009 52.05 52.84 51.92 52.39 717,742 +0.65(+1.26%)
Oct 05, 2009 50.47 51.81 50.47 51.74 869,297 +1.21(+2.39%)
Oct 02, 2009 50.59 50.83 50.13 50.54 804,339 -0.35(-0.69%)
Oct 01, 2009 52.64 52.95 50.86 50.89 1,257,265 -2.04(-3.85%)
Sep 30, 2009 53.45 53.70 52.49 52.92 1,290,865 -0.56(-1.05%)
Sep 29, 2009 52.36 53.89 52.36 53.49 1,097,133 +1.17(+2.23%)
Sep 28, 2009 51.38 52.64 51.33 52.32 549,374 +0.97(+1.89%)
Sep 25, 2009 51.32 52.23 51.17 51.35 1,014,525 -0.34(-0.65%)
Sep 24, 2009 51.78 52.49 51.68 51.68 1,505,400 +0.00(+0.00%)
Sep 23, 2009 52.55 52.82 51.68 51.68 1,247,392 -0.76(-1.45%)
Sep 22, 2009 52.92 53.12 52.30 52.44 742,791 -0.31(-0.58%)
Sep 21, 2009 52.76 53.31 52.28 52.75 803,839 -0.34(-0.63%)
Sep 18, 2009 53.24 53.34 52.83 53.09 789,117 -0.04(-0.07%)
Sep 17, 2009 53.39 53.93 52.87 53.12 1,077,255 +0.52(+0.99%)
Sep 16, 2009 52.68 53.41 52.23 52.60 1,160,015 -0.07(-0.14%)
Sep 15, 2009 52.77 53.30 52.26 52.68 1,160,700 -0.15(-0.29%)
Sep 14, 2009 51.71 52.87 51.46 52.83 855,112 +0.70(+1.35%)
Sep 11, 2009 52.09 52.51 51.73 52.13 979,517 +0.20(+0.39%)
Sep 10, 2009 51.32 51.96 51.01 51.92 962,264 +0.60(+1.17%)
Sep 09, 2009 50.72 51.56 50.59 51.32 1,090,784 +0.56(+1.09%)
Sep 08, 2009 50.86 51.22 50.31 50.77 1,351,804 +0.14(+0.27%)
Sep 04, 2009 50.13 50.84 49.82 50.63 1,212,214 +0.34(+0.68%)
Sep 03, 2009 50.34 50.34 49.52 50.29 1,260,887 +0.07(+0.13%)
Sep 02, 2009 49.70 50.65 49.70 50.22 2,071,741 +0.35(+0.70%)
Sep 01, 2009 50.65 51.54 49.70 49.87 1,491,053 -0.96(-1.88%)
Aug 31, 2009 51.49 51.53 50.65 50.83 1,479,679 -1.07(-2.06%)
Aug 28, 2009 50.86 52.06 50.83 51.89 2,421,899 +1.37(+2.72%)
Aug 27, 2009 50.37 50.82 49.56 50.52 1,420,507 +0.14(+0.28%)
Aug 26, 2009 49.21 50.44 48.74 50.38 2,049,689 +1.46(+2.99%)
Aug 25, 2009 48.44 49.18 48.32 48.92 1,126,938 +0.67(+1.39%)
Aug 24, 2009 49.10 49.59 48.12 48.25 1,265,327 -0.75(-1.52%)
Aug 21, 2009 48.54 49.22 48.34 48.99 1,071,545 +0.34(+0.71%)
Aug 20, 2009 48.56 48.96 48.23 48.65 777,372 +0.42(+0.86%)
Aug 19, 2009 47.69 48.49 47.44 48.23 933,635 +0.40(+0.84%)
Aug 18, 2009 47.15 47.93 46.87 47.83 782,013 +1.10(+2.36%)
Aug 17, 2009 47.40 47.70 46.64 46.73 952,915 -1.23(-2.56%)
Aug 14, 2009 48.81 49.09 47.53 47.96 972,060 -1.03(-2.10%)
Aug 13, 2009 48.64 48.99 47.73 48.99 780,216 +0.31(+0.65%)
Aug 12, 2009 48.37 49.19 48.14 48.67 944,610 +0.07(+0.15%)
Aug 11, 2009 48.81 48.83 47.90 48.60 950,607 -0.43(-0.88%)
Aug 10, 2009 49.90 50.10 48.65 49.03 980,401 -1.28(-2.54%)
Aug 07, 2009 48.91 50.61 48.78 50.31 1,662,997 +1.77(+3.64%)
Aug 06, 2009 48.45 48.94 48.09 48.54 943,494 +0.08(+0.17%)
Aug 05, 2009 48.31 48.70 47.84 48.46 1,040,862 +0.15(+0.30%)
Aug 04, 2009 47.63 48.39 47.14 48.31 1,100,343 +0.69(+1.44%)
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.