Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 62.27 62.66 61.15 61.71 1,015,466 -1.02(-1.63%)
Aug 28, 2009 64.43 64.43 62.51 62.73 438,485 -1.22(-1.91%)
Aug 27, 2009 63.17 64.28 62.50 63.95 469,603 -0.03(-0.05%)
Aug 26, 2009 64.14 64.51 62.99 63.98 526,028 -0.29(-0.45%)
Aug 25, 2009 64.71 64.72 63.69 64.27 829,517 -0.15(-0.23%)
Aug 24, 2009 64.91 65.02 63.68 64.42 935,225 -0.52(-0.80%)
Aug 21, 2009 64.22 65.00 63.06 64.94 680,860 +1.30(+2.04%)
Aug 20, 2009 63.29 64.00 62.79 63.64 780,928 +0.59(+0.94%)
Aug 19, 2009 61.50 63.06 61.01 63.05 676,943 +0.47(+0.75%)
Aug 18, 2009 62.13 62.79 61.14 62.58 499,706 +0.52(+0.84%)
Aug 17, 2009 61.75 62.34 61.39 62.06 638,080 -1.65(-2.59%)
Aug 14, 2009 63.94 64.09 62.77 63.71 661,450 -0.63(-0.98%)
Aug 13, 2009 64.84 64.84 63.29 64.34 555,593 -0.25(-0.39%)
Aug 12, 2009 63.46 65.17 62.53 64.59 881,085 +1.36(+2.15%)
Aug 11, 2009 63.84 63.97 62.58 63.23 619,454 -0.78(-1.22%)
Aug 10, 2009 64.26 64.26 63.31 64.01 498,466 +0.19(+0.30%)
Aug 07, 2009 63.94 65.25 63.50 63.82 797,305 +0.95(+1.51%)
Aug 06, 2009 65.03 66.54 62.75 62.87 813,508 -2.10(-3.23%)
Aug 05, 2009 65.51 65.62 64.16 64.97 531,711 -0.67(-1.02%)
Aug 04, 2009 62.57 65.92 62.57 65.64 781,315 -0.63(-0.95%)
Aug 03, 2009 65.71 66.47 64.73 66.27 1,207,067 +1.19(+1.83%)
Jul 31, 2009 65.44 65.86 64.53 65.08 1,780,462 -0.49(-0.75%)
Jul 30, 2009 62.73 66.24 62.73 65.57 2,272,250 +0.44(+0.68%)
Jul 29, 2009 63.29 65.24 63.00 65.13 1,660,861 +0.95(+1.48%)
Jul 28, 2009 64.75 65.50 63.73 64.18 1,146,335 -0.81(-1.25%)
Jul 27, 2009 65.74 65.99 64.25 64.99 1,236,474 -0.90(-1.37%)
Jul 24, 2009 63.47 65.96 63.03 65.89 1,565,395 +1.67(+2.60%)
Jul 23, 2009 61.70 64.24 61.00 64.22 1,153,441 +2.63(+4.27%)
Jul 22, 2009 61.87 62.03 61.03 61.59 585,614 -0.40(-0.65%)
Jul 21, 2009 62.26 62.91 61.33 61.99 877,402 -0.30(-0.48%)
Jul 20, 2009 62.96 63.68 62.04 62.29 996,076 -0.50(-0.80%)
Jul 17, 2009 63.48 63.48 62.25 62.79 959,155 -0.18(-0.29%)
Jul 16, 2009 60.99 63.53 60.27 62.97 4,008,579 +2.31(+3.81%)
Jul 15, 2009 59.96 61.30 59.89 60.66 930,747 +1.05(+1.76%)
Jul 14, 2009 59.35 59.73 58.75 59.61 383,100 +0.29(+0.49%)
Jul 13, 2009 58.19 59.38 57.12 59.32 720,869 +1.71(+2.97%)
Jul 10, 2009 57.74 58.57 57.16 57.61 530,392 -0.24(-0.41%)
Jul 09, 2009 57.18 58.82 57.18 57.85 759,297 +0.67(+1.17%)
Jul 08, 2009 56.69 57.56 56.55 57.18 862,023 +0.38(+0.67%)
Jul 07, 2009 59.14 59.33 56.45 56.80 1,557,187 -2.94(-4.92%)
Jul 06, 2009 59.37 59.78 58.29 59.74 1,157,861 -0.31(-0.52%)
Jul 02, 2009 62.03 62.12 59.25 60.05 1,143,396 -2.62(-4.18%)
Jul 01, 2009 62.65 63.46 61.32 62.67 752,761 +0.38(+0.61%)
Jun 30, 2009 63.53 63.68 61.25 62.29 1,582,416 -1.53(-2.40%)
Jun 29, 2009 62.57 64.57 62.00 63.82 1,459,742 +2.23(+3.62%)
Jun 26, 2009 60.62 62.20 59.83 61.59 1,189,834 +0.97(+1.60%)
Jun 25, 2009 60.47 61.15 57.85 60.62 1,501,938 +3.05(+5.30%)
Jun 24, 2009 57.32 58.10 57.17 57.57 435,164 +0.42(+0.73%)
Jun 23, 2009 58.00 58.43 56.39 57.15 867,476 -0.82(-1.41%)
Jun 22, 2009 59.58 59.59 57.90 57.97 757,133 -1.70(-2.85%)
Jun 19, 2009 60.43 60.96 59.46 59.67 729,649 -0.25(-0.42%)
Jun 18, 2009 59.80 60.26 59.16 59.92 682,062 +0.27(+0.45%)
Jun 17, 2009 58.97 60.70 58.85 59.65 1,017,834 +0.79(+1.34%)
Jun 16, 2009 58.89 59.22 57.50 58.86 868,803 +0.28(+0.48%)
Jun 15, 2009 58.71 58.75 57.25 58.58 841,141 -0.48(-0.81%)
Jun 12, 2009 58.06 59.26 57.74 59.06 522,140 +0.42(+0.72%)
Jun 11, 2009 57.74 59.20 57.55 58.64 896,916 +0.89(+1.54%)
Jun 10, 2009 57.75 58.19 56.91 57.75 922,446 -0.03(-0.05%)
Jun 09, 2009 58.32 58.52 57.36 57.78 638,851 -0.43(-0.74%)
Jun 08, 2009 57.46 58.64 56.97 58.21 893,885 +0.71(+1.23%)
Jun 05, 2009 57.70 58.00 56.94 57.50 524,346 +0.34(+0.59%)
Jun 04, 2009 57.65 58.03 56.60 57.16 808,946 -0.62(-1.07%)
Jun 03, 2009 58.46 58.49 57.06 57.78 855,291 -0.75(-1.28%)
Jun 02, 2009 58.54 59.00 58.08 58.53 1,198,905 +0.10(+0.17%)
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.