Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 52.03 52.27 51.21 52.19 1,227,920 +0.29(+0.55%)
Nov 27, 2009 51.68 52.40 51.02 51.90 614,678 -0.89(-1.69%)
Nov 25, 2009 52.09 52.92 52.09 52.79 846,000 +0.69(+1.32%)
Nov 24, 2009 52.88 52.97 51.49 52.11 1,644,910 -0.47(-0.89%)
Nov 23, 2009 52.77 53.14 52.40 52.57 1,307,338 +0.57(+1.09%)
Nov 20, 2009 52.44 52.74 51.72 52.00 1,631,806 -0.69(-1.31%)
Nov 19, 2009 52.64 53.20 52.27 52.69 1,011,734 -0.32(-0.61%)
Nov 18, 2009 53.15 53.59 52.69 53.02 1,103,159 -0.12(-0.23%)
Nov 17, 2009 54.12 54.12 52.72 53.14 1,386,399 -1.08(-1.99%)
Nov 16, 2009 54.15 54.45 53.91 54.22 1,145,877 +0.76(+1.42%)
Nov 13, 2009 53.10 53.69 52.77 53.45 1,271,877 +0.14(+0.27%)
Nov 12, 2009 54.81 54.81 53.05 53.31 1,271,191 -1.35(-2.47%)
Nov 11, 2009 54.47 55.45 54.20 54.66 1,013,648 +0.22(+0.40%)
Nov 10, 2009 55.00 55.32 53.83 54.45 1,007,219 -0.53(-0.97%)
Nov 09, 2009 53.72 55.05 53.65 54.98 1,127,840 +1.53(+2.86%)
Nov 06, 2009 53.18 53.68 52.74 53.45 857,338 -0.06(-0.11%)
Nov 05, 2009 51.70 53.50 51.70 53.50 2,469,290 +2.12(+4.13%)
Nov 04, 2009 52.18 52.26 51.27 51.38 1,363,608 -0.57(-1.09%)
Nov 03, 2009 51.14 52.31 51.08 51.95 1,946,923 +0.40(+0.78%)
Nov 02, 2009 51.25 52.03 50.38 51.55 1,406,789 +0.56(+1.10%)
Oct 30, 2009 51.38 52.17 50.69 50.99 2,563,606 -0.42(-0.81%)
Oct 29, 2009 51.10 51.44 50.89 51.40 2,149,319 +0.64(+1.26%)
Oct 28, 2009 52.73 52.82 50.49 50.76 2,547,809 -1.88(-3.57%)
Oct 27, 2009 53.09 53.89 51.80 52.64 5,326,858 -3.69(-6.55%)
Oct 26, 2009 56.18 57.27 56.04 56.33 2,796,205 +0.12(+0.22%)
Oct 23, 2009 56.20 56.35 55.97 56.21 1,501,297 +0.12(+0.22%)
Oct 22, 2009 54.60 56.17 54.39 56.09 1,347,497 +1.71(+3.14%)
Oct 21, 2009 55.64 55.87 54.38 54.38 1,203,018 -1.26(-2.26%)
Oct 20, 2009 55.50 55.92 55.48 55.64 1,785,766 +0.38(+0.69%)
Oct 19, 2009 54.95 56.04 54.74 55.26 1,119,564 +0.61(+1.12%)
Oct 16, 2009 54.99 55.01 54.12 54.65 726,561 -0.67(-1.22%)
Oct 15, 2009 54.45 55.47 54.38 55.32 1,102,578 +0.57(+1.04%)
Oct 14, 2009 54.04 55.09 54.01 54.75 1,136,532 +1.14(+2.13%)
Oct 13, 2009 54.32 54.32 53.40 53.61 1,111,031 -0.38(-0.70%)
Oct 12, 2009 53.97 54.35 53.76 53.99 654,254 +0.34(+0.63%)
Oct 09, 2009 53.94 54.01 53.32 53.66 914,740 -0.20(-0.37%)
Oct 08, 2009 52.55 54.22 52.27 53.86 1,690,851 +1.73(+3.32%)
Oct 07, 2009 51.37 52.18 51.26 52.13 841,267 +0.67(+1.30%)
Oct 06, 2009 51.12 51.90 51.00 51.46 730,741 +0.64(+1.26%)
Oct 05, 2009 49.57 50.89 49.57 50.82 885,041 +1.18(+2.39%)
Oct 02, 2009 49.69 49.92 49.23 49.64 818,907 -0.34(-0.69%)
Oct 01, 2009 51.70 52.00 49.96 49.98 1,280,035 -2.00(-3.85%)
Sep 30, 2009 52.50 52.74 51.55 51.98 1,314,244 -0.55(-1.05%)
Sep 29, 2009 51.43 52.93 51.43 52.54 1,117,003 +1.15(+2.23%)
Sep 28, 2009 50.47 51.70 50.42 51.39 559,324 +0.95(+1.89%)
Sep 25, 2009 50.41 51.30 50.26 50.43 1,032,898 -0.33(-0.65%)
Sep 24, 2009 50.86 51.56 50.76 50.76 1,532,664 +0.00(+0.00%)
Sep 23, 2009 51.62 51.88 50.76 50.76 1,269,983 -0.75(-1.45%)
Sep 22, 2009 51.98 52.18 51.37 51.51 756,243 -0.30(-0.58%)
Sep 21, 2009 51.83 52.36 51.35 51.81 818,397 -0.33(-0.63%)
Sep 18, 2009 52.29 52.39 51.89 52.14 803,409 -0.04(-0.07%)
Sep 17, 2009 52.44 52.97 51.93 52.18 1,096,765 +0.51(+0.99%)
Sep 16, 2009 51.75 52.46 51.30 51.67 1,181,023 -0.07(-0.14%)
Sep 15, 2009 51.83 52.35 51.33 51.74 1,181,721 -0.15(-0.29%)
Sep 14, 2009 50.79 51.93 50.54 51.89 870,599 +0.69(+1.35%)
Sep 11, 2009 51.17 51.57 50.81 51.20 997,257 +0.20(+0.39%)
Sep 10, 2009 50.41 51.04 50.10 51.00 979,691 +0.59(+1.17%)
Sep 09, 2009 49.82 50.64 49.69 50.41 1,110,539 +0.55(+1.09%)
Sep 08, 2009 49.96 50.30 49.41 49.87 1,376,286 +0.14(+0.27%)
Sep 04, 2009 49.23 49.94 48.93 49.73 1,234,168 +0.34(+0.68%)
Sep 03, 2009 49.44 49.44 48.64 49.39 1,283,723 +0.06(+0.13%)
Sep 02, 2009 48.82 49.75 48.82 49.33 2,109,262 +0.34(+0.70%)
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.