Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 54.59 55.81 54.51 54.85 8,037,550 +0.03(+0.05%)
Jan 29, 2009 54.15 55.27 54.15 54.82 7,668,303 +0.07(+0.13%)
Jan 28, 2009 53.67 55.23 53.24 54.75 9,199,053 +1.66(+3.13%)
Jan 27, 2009 53.40 53.77 52.45 53.09 12,635,563 -1.32(-2.43%)
Jan 26, 2009 53.30 54.72 52.55 54.41 10,075,374 +1.22(+2.29%)
Jan 23, 2009 54.48 54.98 53.00 53.19 9,870,386 -2.04(-3.69%)
Jan 22, 2009 54.84 55.57 54.20 55.23 6,305,287 -0.30(-0.54%)
Jan 21, 2009 55.49 55.70 54.05 55.53 9,451,234 +0.53(+0.96%)
Jan 20, 2009 56.99 57.79 54.92 55.00 8,660,126 -2.52(-4.38%)
Jan 16, 2009 57.62 57.76 56.72 57.52 7,020,258 +0.36(+0.63%)
Jan 15, 2009 55.76 57.29 55.22 57.16 8,349,798 +1.08(+1.93%)
Jan 14, 2009 56.75 57.26 55.75 56.08 6,634,579 -1.63(-2.82%)
Jan 13, 2009 57.16 58.03 57.05 57.71 7,466,571 +0.65(+1.14%)
Jan 12, 2009 57.58 57.72 56.34 57.06 7,698,211 -0.72(-1.25%)
Jan 09, 2009 59.10 59.79 57.62 57.78 6,175,720 -1.48(-2.50%)
Jan 08, 2009 58.06 59.28 58.02 59.26 5,563,849 +1.06(+1.82%)
Jan 07, 2009 57.83 58.75 57.74 58.20 5,725,316 -0.14(-0.24%)
Jan 06, 2009 60.04 60.15 57.75 58.34 8,973,917 -1.31(-2.20%)
Jan 05, 2009 59.22 59.65 58.00 59.65 10,940,036 +0.66(+1.12%)
Jan 02, 2009 58.59 59.08 57.75 58.99 6,552,242 +1.24(+2.15%)
Dec 31, 2008 57.11 58.22 57.06 57.75 6,287,189 +0.16(+0.28%)
Dec 30, 2008 57.00 57.66 56.82 57.59 4,290,035 +0.72(+1.27%)
Dec 29, 2008 57.36 57.56 56.27 56.87 5,236,560 -0.49(-0.85%)
Dec 26, 2008 57.25 57.80 56.91 57.36 1,544,848 +0.20(+0.35%)
Dec 24, 2008 57.38 57.89 56.88 57.16 1,821,323 -0.21(-0.37%)
Dec 23, 2008 57.56 58.66 57.15 57.37 4,870,941 +0.24(+0.42%)
Dec 22, 2008 58.17 58.52 56.48 57.13 5,916,738 -0.70(-1.21%)
Dec 19, 2008 58.11 59.27 57.52 57.83 12,852,924 -0.19(-0.33%)
Dec 18, 2008 58.60 60.00 57.53 58.02 11,465,645 -0.40(-0.68%)
Dec 17, 2008 58.99 59.52 58.41 58.42 6,023,308 -0.96(-1.62%)
Dec 16, 2008 57.89 59.50 57.84 59.38 8,884,690 +1.67(+2.89%)
Dec 15, 2008 57.78 58.49 57.44 57.71 5,541,000 -0.42(-0.72%)
Dec 12, 2008 56.06 58.34 56.05 58.13 7,305,623 +0.88(+1.54%)
Dec 11, 2008 58.01 58.83 56.90 57.25 9,404,365 -0.80(-1.38%)
Dec 10, 2008 58.13 58.25 57.00 58.05 9,095,456 +0.09(+0.16%)
Dec 09, 2008 57.95 58.25 56.97 57.96 10,138,315 -0.21(-0.36%)
Dec 08, 2008 57.94 58.64 56.84 58.17 11,025,331 +0.77(+1.34%)
Dec 05, 2008 56.03 57.94 55.42 57.40 9,278,798 +1.06(+1.88%)
Dec 04, 2008 56.80 57.59 56.00 56.34 8,211,367 -1.13(-1.97%)
Dec 03, 2008 55.74 57.74 53.50 57.47 9,872,472 +2.83(+5.18%)
Dec 02, 2008 54.86 55.80 53.66 54.64 10,799,169 -0.13(-0.24%)
Dec 01, 2008 54.94 56.58 54.42 54.77 10,672,851 -0.77(-1.39%)
Nov 28, 2008 55.41 55.99 55.10 55.54 2,580,979 -0.36(-0.64%)
Nov 26, 2008 54.13 55.90 54.12 55.90 6,790,767 +0.97(+1.77%)
Nov 25, 2008 57.58 57.60 54.12 54.93 12,537,409 -1.06(-1.89%)
Nov 24, 2008 55.64 56.49 54.99 55.99 15,059,533 +1.09(+1.99%)
Nov 21, 2008 51.55 55.08 51.10 54.90 19,385,456 +4.77(+9.52%)
Nov 20, 2008 53.63 54.73 50.09 50.13 14,172,031 -3.51(-6.54%)
Nov 19, 2008 56.38 56.82 53.55 53.64 9,804,884 -2.70(-4.79%)
Nov 18, 2008 55.93 56.77 53.45 56.34 12,197,056 +0.25(+0.45%)
Nov 17, 2008 57.14 58.38 55.90 56.09 9,900,680 -2.14(-3.68%)
Nov 14, 2008 59.01 60.00 57.89 58.23 12,293,730 -1.37(-2.30%)
Nov 13, 2008 55.44 59.62 55.31 59.60 13,623,186 +4.13(+7.45%)
Nov 12, 2008 57.53 58.15 55.20 55.47 9,322,510 -2.96(-5.07%)
Nov 11, 2008 58.22 59.31 57.61 58.43 8,427,592 -0.35(-0.60%)
Nov 10, 2008 60.74 60.90 57.55 58.78 7,846,794 -0.09(-0.15%)
Nov 07, 2008 57.49 58.88 56.40 58.87 10,006,903 +2.31(+4.08%)
Nov 06, 2008 59.09 60.47 56.44 56.56 16,848,344 -2.86(-4.81%)
Nov 05, 2008 59.77 60.57 59.34 59.42 10,646,702 -1.15(-1.90%)
Nov 04, 2008 62.26 62.46 59.62 60.57 11,450,769 -0.98(-1.59%)
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.