Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 57.47 56.57 56.57 56.57 4,027,900 -0.97(-1.69%)
Dec 30, 2009 57.51 57.80 57.30 57.54 2,485,401 +0.02(+0.03%)
Dec 29, 2009 57.77 57.92 57.17 57.52 3,091,862 -0.14(-0.24%)
Dec 28, 2009 57.48 57.73 57.23 57.66 2,741,090 +0.24(+0.42%)
Dec 24, 2009 57.16 57.45 56.90 57.42 1,283,631 +0.07(+0.12%)
Dec 23, 2009 57.49 57.67 57.05 57.35 4,291,898 +0.13(+0.23%)
Dec 22, 2009 57.27 57.56 57.07 57.22 4,219,120 +0.49(+0.86%)
Dec 21, 2009 56.07 57.12 56.00 56.73 5,678,788 +0.93(+1.67%)
Dec 18, 2009 55.23 56.01 54.90 55.80 11,947,946 +1.22(+2.24%)
Dec 17, 2009 55.04 55.04 54.12 54.58 6,136,242 -0.49(-0.89%)
Dec 16, 2009 55.88 56.14 55.04 55.07 6,880,699 -0.68(-1.22%)
Dec 15, 2009 56.59 56.79 55.55 55.75 5,327,413 -1.11(-1.95%)
Dec 14, 2009 56.90 57.10 56.40 56.86 4,178,678 +0.55(+0.98%)
Dec 11, 2009 56.29 56.68 56.04 56.31 4,428,367 +0.11(+0.20%)
Dec 10, 2009 56.04 56.85 56.00 56.20 6,486,173 +0.12(+0.21%)
Dec 09, 2009 55.76 56.21 55.38 56.08 4,969,302 +0.15(+0.27%)
Dec 08, 2009 56.00 56.21 55.72 55.93 4,881,605 -0.55(-0.97%)
Dec 07, 2009 57.32 57.45 56.33 56.48 6,061,254 -0.37(-0.65%)
Dec 04, 2009 57.08 57.45 56.54 56.85 5,108,165 +0.30(+0.53%)
Dec 03, 2009 57.41 57.57 56.29 56.55 7,289,265 -0.95(-1.65%)
Dec 02, 2009 57.08 57.88 57.03 57.50 4,675,406 +0.42(+0.74%)
Dec 01, 2009 56.38 57.25 56.34 57.08 4,941,541 +0.73(+1.30%)
Nov 30, 2009 56.67 57.00 56.25 56.35 5,739,370 -0.15(-0.27%)
Nov 27, 2009 55.76 56.98 55.58 56.50 2,977,023 -0.58(-1.02%)
Nov 25, 2009 56.85 57.73 56.71 57.08 4,672,920 +0.28(+0.49%)
Nov 24, 2009 56.45 56.80 56.18 56.80 5,177,927 +0.55(+0.98%)
Nov 23, 2009 55.82 56.59 55.75 56.25 5,033,553 +0.87(+1.57%)
Nov 20, 2009 55.79 55.79 55.12 55.38 9,493,251 -0.68(-1.21%)
Nov 19, 2009 55.88 56.24 55.50 56.06 4,980,317 -0.08(-0.14%)
Nov 18, 2009 55.97 56.47 55.80 56.14 5,948,787 -0.14(-0.25%)
Nov 17, 2009 56.00 56.35 55.82 56.28 4,095,625 +0.14(+0.25%)
Nov 16, 2009 55.55 56.35 55.33 56.14 6,112,303 +0.73(+1.32%)
Nov 13, 2009 55.38 55.64 55.18 55.41 5,140,016 +0.19(+0.34%)
Nov 12, 2009 55.24 55.81 54.82 55.22 8,219,603 +0.44(+0.80%)
Nov 11, 2009 54.17 54.85 54.16 54.78 4,911,057 +0.68(+1.26%)
Nov 10, 2009 54.84 54.97 53.80 54.10 8,895,798 -0.81(-1.48%)
Nov 09, 2009 54.71 55.13 54.51 54.91 6,329,705 +0.22(+0.40%)
Nov 06, 2009 53.87 54.94 53.87 54.69 5,495,396 +0.64(+1.18%)
Nov 05, 2009 53.08 54.32 52.77 54.05 8,532,765 +1.93(+3.70%)
Nov 04, 2009 52.48 52.87 51.72 52.12 8,535,969 -0.42(-0.80%)
Nov 03, 2009 52.28 52.87 52.00 52.54 7,058,599 +0.11(+0.21%)
Nov 02, 2009 52.86 53.83 52.17 52.43 10,767,247 -1.19(-2.22%)
Oct 30, 2009 54.11 54.84 52.91 53.62 12,033,970 -0.67(-1.23%)
Oct 29, 2009 53.93 54.63 53.93 54.29 7,110,329 +0.58(+1.08%)
Oct 28, 2009 54.35 54.79 53.69 53.71 6,697,906 -0.70(-1.29%)
Oct 27, 2009 54.00 54.85 53.80 54.41 8,850,780 +0.08(+0.15%)
Oct 26, 2009 56.19 56.62 54.07 54.33 12,603,624 -1.84(-3.28%)
Oct 23, 2009 56.12 56.82 55.75 56.17 9,602,479 -0.68(-1.20%)
Oct 22, 2009 57.71 57.74 56.04 56.85 20,592,609 -2.55(-4.29%)
Oct 21, 2009 58.68 59.99 58.20 59.40 13,311,523 +1.26(+2.17%)
Oct 20, 2009 58.81 59.84 58.03 58.14 10,856,170 -2.10(-3.49%)
Oct 19, 2009 59.76 61.20 59.50 60.24 10,702,054 -1.08(-1.76%)
Oct 16, 2009 61.46 61.73 60.69 61.32 6,565,142 -0.51(-0.82%)
Oct 15, 2009 60.57 61.85 60.35 61.83 7,894,251 +1.26(+2.08%)
Oct 14, 2009 59.35 60.77 59.35 60.57 6,693,050 +1.30(+2.19%)
Oct 13, 2009 59.38 59.57 58.95 59.27 5,468,824 -0.24(-0.40%)
Oct 12, 2009 60.12 60.40 59.35 59.51 5,484,398 +0.09(+0.15%)
Oct 09, 2009 59.02 59.76 58.97 59.42 4,776,233 +0.53(+0.90%)
Oct 08, 2009 58.97 59.44 58.71 58.89 5,364,667 +0.35(+0.60%)
Oct 07, 2009 58.67 58.87 58.30 58.54 4,616,040 -0.32(-0.54%)
Oct 06, 2009 58.28 59.37 58.17 58.86 5,389,152 +0.55(+0.94%)
Oct 05, 2009 58.64 58.79 58.01 58.31 5,196,591 -0.27(-0.46%)
Oct 02, 2009 58.99 59.26 58.36 58.58 4,520,189 -0.42(-0.71%)
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.