Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 57.67 58.74 56.78 56.85 1,697,200 -0.58(-1.00%)
Sep 29, 2009 56.57 58.37 56.43 57.43 988,609 +0.67(+1.18%)
Sep 28, 2009 55.15 56.97 54.79 56.76 988,013 +1.78(+3.23%)
Sep 25, 2009 56.42 56.42 54.35 54.98 996,916 -1.52(-2.69%)
Sep 24, 2009 57.86 58.24 55.91 56.50 861,393 -1.08(-1.88%)
Sep 23, 2009 59.20 59.78 57.45 57.58 1,585,066 -1.39(-2.35%)
Sep 22, 2009 59.30 59.89 58.57 58.97 1,196,939 +0.20(+0.35%)
Sep 21, 2009 58.71 59.65 57.65 58.76 2,262,316 -0.77(-1.30%)
Sep 18, 2009 59.60 59.73 59.14 59.53 1,507,526 +0.21(+0.36%)
Sep 17, 2009 58.54 61.39 58.54 59.32 3,006,936 +1.70(+2.96%)
Sep 16, 2009 56.30 58.69 56.18 57.62 2,828,202 +1.71(+3.06%)
Sep 15, 2009 54.68 56.56 53.97 55.90 1,440,997 +1.35(+2.47%)
Sep 14, 2009 54.18 54.85 53.94 54.55 576,687 -0.20(-0.37%)
Sep 11, 2009 54.91 54.92 54.25 54.76 738,751 -0.16(-0.29%)
Sep 10, 2009 54.68 55.15 53.66 54.92 1,523,520 +0.19(+0.34%)
Sep 09, 2009 52.22 54.99 52.09 54.73 1,466,265 +2.64(+5.08%)
Sep 08, 2009 51.83 52.53 51.76 52.09 947,332 +0.23(+0.45%)
Sep 04, 2009 50.88 51.90 49.97 51.86 1,229,666 +1.14(+2.24%)
Sep 03, 2009 50.50 50.77 49.38 50.72 761,526 +0.69(+1.38%)
Sep 02, 2009 49.02 50.12 48.87 50.03 925,324 +0.57(+1.15%)
Sep 01, 2009 51.19 52.21 49.34 49.46 1,562,564 -2.25(-4.36%)
Aug 31, 2009 52.31 53.01 51.32 51.72 1,431,345 -1.30(-2.46%)
Aug 28, 2009 53.99 53.99 52.39 53.02 925,530 -0.09(-0.18%)
Aug 27, 2009 52.64 53.15 51.28 53.11 1,406,492 +0.69(+1.31%)
Aug 26, 2009 52.20 53.30 51.89 52.42 2,077,869 -0.11(-0.21%)
Aug 25, 2009 53.99 54.41 52.19 52.53 2,388,570 -1.02(-1.91%)
Aug 24, 2009 52.74 54.74 52.41 53.56 1,654,589 +0.82(+1.55%)
Aug 21, 2009 52.36 53.42 52.08 52.74 998,783 +0.88(+1.71%)
Aug 20, 2009 51.81 52.28 51.46 51.86 1,073,992 +0.21(+0.41%)
Aug 19, 2009 52.07 53.06 51.19 51.64 1,737,056 -1.22(-2.31%)
Aug 18, 2009 52.75 53.78 52.58 52.86 1,178,602 -0.51(-0.96%)
Aug 17, 2009 53.99 54.42 52.35 53.37 1,622,377 -2.02(-3.65%)
Aug 14, 2009 54.82 56.46 54.33 55.39 2,186,157 -0.24(-0.43%)
Aug 13, 2009 52.83 55.63 52.83 55.63 1,794,943 +2.89(+5.49%)
Aug 12, 2009 51.84 53.84 51.19 52.74 1,648,780 +0.77(+1.49%)
Aug 11, 2009 52.52 52.93 51.16 51.97 1,331,406 -0.59(-1.12%)
Aug 10, 2009 53.16 53.47 51.97 52.55 1,735,653 -0.74(-1.40%)
Aug 07, 2009 52.42 54.88 52.34 53.30 1,807,243 +1.58(+3.06%)
Aug 06, 2009 50.81 52.47 50.52 51.71 2,687,048 +1.04(+2.05%)
Aug 05, 2009 50.05 51.05 48.72 50.67 2,195,938 +0.56(+1.11%)
Aug 04, 2009 49.54 50.17 48.99 50.11 1,301,689 +0.51(+1.03%)
Aug 03, 2009 48.15 50.28 47.91 49.60 2,260,975 +2.13(+4.49%)
Jul 31, 2009 46.88 47.86 46.31 47.47 1,167,229 +0.58(+1.23%)
Jul 30, 2009 47.15 47.78 46.57 46.89 1,102,587 +0.20(+0.42%)
Jul 29, 2009 46.22 46.75 45.86 46.70 1,242,129 +0.30(+0.64%)
Jul 28, 2009 46.48 47.37 46.20 46.40 1,839,729 -0.44(-0.93%)
Jul 27, 2009 47.56 47.69 46.58 46.84 1,866,808 -0.15(-0.32%)
Jul 24, 2009 45.94 47.36 45.84 46.99 1,756,208 +0.36(+0.78%)
Jul 23, 2009 42.76 47.75 42.68 46.62 3,920,874 +2.32(+5.23%)
Jul 22, 2009 44.07 45.12 43.69 44.31 2,365,791 -0.33(-0.73%)
Jul 21, 2009 43.96 44.85 42.92 44.63 2,450,630 +0.77(+1.76%)
Jul 20, 2009 43.22 43.99 42.84 43.86 1,873,938 +0.76(+1.77%)
Jul 17, 2009 43.39 44.28 42.58 43.10 2,468,645 -0.43(-0.98%)
Jul 16, 2009 40.11 43.86 39.14 43.52 4,313,439 +3.23(+8.02%)
Jul 15, 2009 35.84 40.78 35.84 40.29 4,797,648 +5.11(+14.52%)
Jul 14, 2009 35.92 36.11 35.09 35.18 1,264,725 -0.78(-2.17%)
Jul 13, 2009 34.52 36.00 34.40 35.97 1,719,080 +0.94(+2.68%)
Jul 10, 2009 35.44 36.22 34.87 35.03 779,383 -0.52(-1.47%)
Jul 09, 2009 35.07 35.81 34.49 35.55 1,301,092 +0.70(+2.00%)
Jul 08, 2009 36.14 36.58 34.51 34.85 2,264,349 -1.14(-3.18%)
Jul 07, 2009 37.07 37.23 35.86 35.99 773,382 -1.39(-3.71%)
Jul 06, 2009 36.67 37.48 36.21 37.38 1,008,485 +0.56(+1.52%)
Jul 02, 2009 37.87 38.29 36.76 36.82 819,441 -1.63(-4.24%)
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.