Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 62.36 63.19 60.22 60.52 4,456,100 -2.23(-3.56%)
Oct 29, 2009 62.03 63.18 58.59 62.75 7,638,825 +1.15(+1.87%)
Oct 28, 2009 63.07 63.80 61.48 61.60 3,694,735 -1.70(-2.68%)
Oct 27, 2009 64.33 64.73 63.08 63.30 3,513,095 -0.90(-1.40%)
Oct 26, 2009 64.39 66.00 63.70 64.20 4,500,765 +0.21(+0.33%)
Oct 23, 2009 64.41 64.89 63.22 63.99 3,447,395 +0.49(+0.77%)
Oct 22, 2009 63.23 63.99 62.74 63.50 2,463,370 +0.02(+0.03%)
Oct 21, 2009 63.32 64.72 63.23 63.49 4,933,770 -0.12(-0.19%)
Oct 20, 2009 63.19 64.18 63.00 63.61 4,752,375 -0.11(-0.18%)
Oct 19, 2009 62.92 64.00 62.22 63.72 5,104,795 +1.15(+1.84%)
Oct 16, 2009 61.54 64.37 61.54 62.57 7,063,070 +0.79(+1.28%)
Oct 15, 2009 61.74 61.84 60.51 61.78 5,305,600 +0.32(+0.52%)
Oct 14, 2009 61.26 62.80 61.20 61.46 8,138,715 +0.61(+1.01%)
Oct 13, 2009 59.36 60.96 59.03 60.84 6,024,555 +1.29(+2.16%)
Oct 12, 2009 59.49 59.88 58.79 59.56 3,746,460 +0.61(+1.03%)
Oct 09, 2009 57.20 59.04 57.01 58.95 3,563,020 +1.49(+2.59%)
Oct 08, 2009 58.55 59.22 57.33 57.46 5,416,820 -0.47(-0.81%)
Oct 07, 2009 57.26 58.04 56.32 57.93 5,637,225 +0.42(+0.72%)
Oct 06, 2009 58.82 59.33 57.24 57.52 6,153,885 -1.07(-1.83%)
Oct 05, 2009 59.01 59.10 58.02 58.59 3,980,885 +0.03(+0.06%)
Oct 02, 2009 57.80 60.45 57.50 58.56 5,068,365 +0.05(+0.09%)
Oct 01, 2009 60.58 60.60 58.50 58.50 6,119,350 -3.13(-5.08%)
Sep 30, 2009 61.25 61.76 60.00 61.64 5,558,165 +0.50(+0.82%)
Sep 29, 2009 61.60 62.44 60.64 61.14 5,607,730 -0.68(-1.10%)
Sep 28, 2009 58.85 61.96 58.84 61.82 5,768,630 +3.12(+5.32%)
Sep 25, 2009 59.40 59.54 58.05 58.69 3,493,100 -0.98(-1.65%)
Sep 24, 2009 61.10 61.40 59.01 59.68 4,838,735 -1.54(-2.52%)
Sep 23, 2009 62.60 63.00 61.20 61.22 4,221,305 -1.03(-1.66%)
Sep 22, 2009 61.01 62.68 60.50 62.25 4,449,975 +1.33(+2.19%)
Sep 21, 2009 61.00 61.80 60.10 60.92 5,063,930 +0.12(+0.20%)
Sep 18, 2009 58.99 61.19 58.63 60.80 8,726,795 +2.14(+3.65%)
Sep 17, 2009 58.51 59.32 58.20 58.66 4,720,200 +0.35(+0.59%)
Sep 16, 2009 57.00 58.52 56.56 58.31 5,306,655 +1.45(+2.54%)
Sep 15, 2009 55.89 57.50 55.20 56.87 5,714,030 +1.28(+2.30%)
Sep 14, 2009 54.76 55.65 54.12 55.59 3,018,815 +0.63(+1.15%)
Sep 11, 2009 55.04 55.51 54.50 54.96 3,353,125 -0.17(-0.31%)
Sep 10, 2009 54.90 55.30 54.11 55.13 3,503,565 +0.32(+0.58%)
Sep 09, 2009 54.23 55.20 53.62 54.81 4,973,540 +0.29(+0.53%)
Sep 08, 2009 54.95 55.49 54.05 54.53 6,210,905 +0.43(+0.79%)
Sep 04, 2009 54.01 54.24 52.31 54.10 8,852,605 -0.19(-0.36%)
Sep 03, 2009 55.94 56.50 53.69 54.29 6,462,505 -1.26(-2.27%)
Sep 02, 2009 55.70 57.18 55.33 55.55 4,550,840 -0.28(-0.50%)
Sep 01, 2009 57.84 59.36 55.73 55.83 8,270,180 -2.37(-4.08%)
Aug 31, 2009 56.40 58.50 56.22 58.21 5,419,400 +1.09(+1.91%)
Aug 28, 2009 55.60 57.24 55.60 57.12 4,865,355 +1.54(+2.77%)
Aug 27, 2009 55.19 56.00 54.48 55.58 4,311,360 +0.33(+0.59%)
Aug 26, 2009 53.60 55.50 53.30 55.25 5,335,590 +1.54(+2.87%)
Aug 25, 2009 53.80 54.17 53.40 53.71 2,764,360 +0.10(+0.19%)
Aug 24, 2009 55.59 55.75 53.40 53.61 5,131,520 -1.61(-2.92%)
Aug 21, 2009 55.20 55.60 54.27 55.22 3,545,320 +0.85(+1.56%)
Aug 20, 2009 53.47 54.65 53.18 54.38 3,324,765 +0.67(+1.26%)
Aug 19, 2009 53.04 53.97 52.82 53.70 2,715,965 -0.09(-0.17%)
Aug 18, 2009 54.14 54.70 53.38 53.79 3,507,360 -0.13(-0.24%)
Aug 17, 2009 55.34 55.49 53.80 53.93 4,513,215 -2.28(-4.05%)
Aug 14, 2009 57.02 57.10 55.55 56.20 2,932,840 -0.82(-1.43%)
Aug 13, 2009 56.84 57.77 56.52 57.02 3,975,050 +0.62(+1.09%)
Aug 12, 2009 55.90 57.49 55.50 56.40 5,106,375 +1.20(+2.18%)
Aug 11, 2009 56.17 56.90 54.97 55.20 4,050,705 -1.39(-2.45%)
Aug 10, 2009 56.31 57.58 56.31 56.59 2,716,690 -0.61(-1.06%)
Aug 07, 2009 55.20 58.34 55.01 57.19 7,622,735 +2.57(+4.70%)
Aug 06, 2009 56.26 56.40 54.00 54.63 4,619,540 -1.18(-2.12%)
Aug 05, 2009 55.85 56.29 55.24 55.81 3,339,555 +0.02(+0.04%)
Aug 04, 2009 55.85 57.36 55.15 55.79 5,728,085 -0.76(-1.35%)
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.