Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 51.25 51.95 50.31 50.38 1,916,065 -1.18(-2.29%)
Oct 29, 2009 50.47 51.64 50.12 51.56 1,963,281 +1.32(+2.63%)
Oct 28, 2009 50.65 51.34 50.19 50.24 1,937,247 -0.70(-1.37%)
Oct 27, 2009 51.12 51.55 50.86 50.94 1,033,143 -0.12(-0.24%)
Oct 26, 2009 51.49 52.23 50.71 51.06 734,831 -0.48(-0.93%)
Oct 23, 2009 51.14 51.60 50.97 51.54 668,133 -0.46(-0.88%)
Oct 22, 2009 51.46 52.19 51.20 52.00 863,267 +0.67(+1.31%)
Oct 21, 2009 51.48 52.43 51.27 51.33 951,744 -0.19(-0.37%)
Oct 20, 2009 51.25 51.56 51.11 51.52 797,709 -1.35(-2.55%)
Oct 19, 2009 52.52 53.07 52.26 52.87 483,630 +0.65(+1.24%)
Oct 16, 2009 51.60 52.44 51.44 52.22 608,760 +0.17(+0.33%)
Oct 15, 2009 52.19 52.60 51.54 52.05 740,926 -0.23(-0.44%)
Oct 14, 2009 51.88 52.45 51.48 52.28 713,425 +1.02(+1.99%)
Oct 13, 2009 51.18 51.49 51.17 51.26 806,529 +0.04(+0.08%)
Oct 12, 2009 51.49 51.50 51.02 51.22 634,451 +0.23(+0.45%)
Oct 09, 2009 50.50 51.07 50.29 50.99 842,744 +0.49(+0.97%)
Oct 08, 2009 50.30 50.68 49.78 50.50 1,176,251 +0.60(+1.20%)
Oct 07, 2009 49.91 50.15 49.73 49.90 789,635 -0.09(-0.18%)
Oct 06, 2009 49.10 50.03 49.08 49.99 1,013,124 +1.18(+2.42%)
Oct 05, 2009 48.45 48.81 47.96 48.81 736,057 +0.66(+1.37%)
Oct 02, 2009 48.62 48.83 48.00 48.15 981,997 -0.85(-1.73%)
Oct 01, 2009 50.52 50.63 49.00 49.00 799,366 -1.80(-3.54%)
Sep 30, 2009 50.65 51.37 49.72 50.80 982,536 +0.17(+0.34%)
Sep 29, 2009 50.42 50.91 50.34 50.63 901,815 +0.17(+0.34%)
Sep 28, 2009 49.49 50.65 49.49 50.46 1,054,549 +1.12(+2.27%)
Sep 25, 2009 50.31 50.31 49.16 49.34 1,656,998 -0.45(-0.90%)
Sep 24, 2009 50.56 50.67 49.46 49.79 850,150 -0.59(-1.17%)
Sep 23, 2009 51.14 51.27 50.28 50.38 687,325 -0.76(-1.49%)
Sep 22, 2009 50.93 51.30 50.54 51.14 744,886 +0.44(+0.87%)
Sep 21, 2009 50.56 50.94 50.19 50.70 858,547 -0.40(-0.78%)
Sep 18, 2009 51.11 51.25 50.45 51.10 1,779,783 +0.52(+1.03%)
Sep 17, 2009 48.90 51.35 48.55 50.58 2,638,166 +2.08(+4.29%)
Sep 16, 2009 48.82 49.00 47.99 48.50 1,298,117 -0.12(-0.25%)
Sep 15, 2009 48.42 48.84 48.25 48.62 1,291,251 +0.10(+0.21%)
Sep 14, 2009 48.34 48.72 48.04 48.52 1,075,859 -0.05(-0.10%)
Sep 11, 2009 47.96 48.70 47.80 48.57 1,183,524 +0.57(+1.19%)
Sep 10, 2009 47.29 48.00 46.75 48.00 1,073,544 +0.70(+1.48%)
Sep 09, 2009 46.82 47.51 46.70 47.30 807,672 +0.32(+0.68%)
Sep 08, 2009 46.32 47.16 46.08 46.98 1,187,295 +0.73(+1.58%)
Sep 04, 2009 45.31 46.37 45.15 46.25 1,049,628 +1.04(+2.30%)
Sep 03, 2009 45.69 45.90 44.80 45.21 1,307,826 -0.25(-0.55%)
Sep 02, 2009 45.52 45.83 45.25 45.46 1,899,551 -0.24(-0.53%)
Sep 01, 2009 45.80 46.68 45.11 45.70 1,350,186 -0.34(-0.74%)
Aug 31, 2009 45.88 46.26 45.38 46.04 787,544 -0.26(-0.56%)
Aug 28, 2009 46.94 46.94 46.12 46.30 830,612 -0.23(-0.49%)
Aug 27, 2009 45.38 47.24 45.38 46.53 1,452,580 +1.54(+3.42%)
Aug 26, 2009 45.06 45.35 44.78 44.99 853,666 -0.07(-0.16%)
Aug 25, 2009 45.08 45.36 44.72 45.06 1,237,367 +0.30(+0.67%)
Aug 24, 2009 44.38 45.41 43.92 44.76 1,134,416 +0.36(+0.81%)
Aug 21, 2009 43.65 44.52 43.42 44.40 762,561 +1.19(+2.75%)
Aug 20, 2009 42.88 43.28 42.64 43.21 1,074,137 +0.61(+1.43%)
Aug 19, 2009 42.46 42.98 42.42 42.60 1,194,298 -0.38(-0.88%)
Aug 18, 2009 42.74 43.05 42.61 42.98 751,768 +0.28(+0.66%)
Aug 17, 2009 42.84 43.28 41.92 42.70 943,790 -1.06(-2.42%)
Aug 14, 2009 44.40 44.49 43.10 43.76 1,662,497 -0.48(-1.08%)
Aug 13, 2009 43.35 44.50 42.55 44.24 1,177,188 -1.08(-2.38%)
Aug 12, 2009 43.92 45.66 43.78 45.32 892,167 +1.43(+3.26%)
Aug 11, 2009 44.29 44.42 43.48 43.89 932,752 -0.66(-1.48%)
Aug 10, 2009 44.81 44.89 44.12 44.55 620,070 -0.68(-1.50%)
Aug 07, 2009 44.45 45.52 44.14 45.23 871,596 +1.14(+2.59%)
Aug 06, 2009 43.75 44.50 43.61 44.09 1,479,351 +0.44(+1.01%)
Aug 05, 2009 43.84 44.11 43.31 43.65 839,793 +0.08(+0.18%)
Aug 04, 2009 42.96 43.90 42.77 43.57 1,468,071 +0.29(+0.67%)
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.