Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 64.53 65.49 63.43 64.73 4,122,177 +0.15(+0.24%)
Sep 29, 2009 65.43 65.68 64.42 64.57 2,998,875 -0.46(-0.70%)
Sep 28, 2009 63.26 65.68 63.19 65.03 3,844,454 +1.89(+2.99%)
Sep 25, 2009 64.42 64.99 62.73 63.14 3,477,717 -1.73(-2.67%)
Sep 24, 2009 64.79 65.59 63.93 64.87 3,626,823 +0.09(+0.15%)
Sep 23, 2009 65.80 66.26 64.73 64.78 3,414,821 -0.76(-1.16%)
Sep 22, 2009 65.50 66.11 65.40 65.53 3,402,663 +0.49(+0.75%)
Sep 21, 2009 65.16 65.40 63.89 65.04 3,367,393 -0.50(-0.76%)
Sep 18, 2009 66.12 66.17 64.97 65.54 4,989,494 -0.25(-0.38%)
Sep 17, 2009 65.78 67.54 65.01 65.79 6,977,883 -1.69(-2.50%)
Sep 16, 2009 68.85 68.85 66.60 67.48 5,165,205 -0.96(-1.40%)
Sep 15, 2009 68.29 68.84 67.57 68.43 5,414,037 +0.56(+0.82%)
Sep 14, 2009 66.26 67.97 66.00 67.87 5,885,201 +1.34(+2.02%)
Sep 11, 2009 65.35 67.38 65.33 66.53 12,894,441 +4.01(+6.41%)
Sep 10, 2009 62.10 62.56 61.41 62.52 2,810,355 +0.53(+0.86%)
Sep 09, 2009 61.71 62.26 61.06 61.99 4,102,284 +0.96(+1.57%)
Sep 08, 2009 61.67 61.91 60.17 61.03 3,564,487 +0.06(+0.10%)
Sep 04, 2009 60.13 61.05 60.08 60.97 2,279,087 +0.96(+1.61%)
Sep 03, 2009 59.58 60.08 58.71 60.01 2,275,353 +1.06(+1.80%)
Sep 02, 2009 59.16 59.93 58.56 58.95 3,534,152 -0.42(-0.71%)
Sep 01, 2009 59.24 61.39 59.10 59.37 6,283,505 +0.25(+0.42%)
Aug 31, 2009 59.51 59.72 58.77 59.12 2,117,713 -0.99(-1.65%)
Aug 28, 2009 59.49 60.47 59.24 60.11 3,830,757 +1.14(+1.94%)
Aug 27, 2009 58.40 59.27 57.10 58.97 3,236,300 +0.66(+1.14%)
Aug 26, 2009 58.71 59.10 57.99 58.31 2,392,194 -0.43(-0.73%)
Aug 25, 2009 58.86 59.63 58.60 58.74 3,160,686 +0.36(+0.62%)
Aug 24, 2009 58.50 59.18 58.20 58.38 2,124,486 -0.03(-0.04%)
Aug 21, 2009 57.40 58.64 57.04 58.40 3,447,916 +1.52(+2.68%)
Aug 20, 2009 56.30 57.13 56.22 56.88 1,990,895 +0.39(+0.69%)
Aug 19, 2009 56.10 56.83 55.24 56.49 2,401,786 -0.10(-0.18%)
Aug 18, 2009 55.31 56.79 55.22 56.59 3,137,384 +1.17(+2.11%)
Aug 17, 2009 56.23 56.23 54.67 55.42 2,737,685 -1.38(-2.42%)
Aug 14, 2009 57.47 57.77 55.92 56.80 2,127,194 -0.77(-1.35%)
Aug 13, 2009 57.95 57.95 56.59 57.57 2,454,045 +0.46(+0.80%)
Aug 12, 2009 56.79 57.82 56.39 57.12 2,845,707 +0.35(+0.62%)
Aug 11, 2009 57.38 57.65 56.47 56.77 3,713,088 -0.99(-1.71%)
Aug 10, 2009 57.36 58.38 57.36 57.76 3,185,399 -0.64(-1.09%)
Aug 07, 2009 57.82 59.18 57.59 58.39 5,612,865 +1.28(+2.25%)
Aug 06, 2009 58.33 58.33 56.94 57.11 3,727,473 -0.87(-1.50%)
Aug 05, 2009 58.98 59.22 57.56 57.98 3,970,876 -0.91(-1.55%)
Aug 04, 2009 58.95 59.21 58.36 58.89 3,613,620 -0.37(-0.62%)
Aug 03, 2009 58.81 59.70 58.09 59.26 3,022,640 +0.89(+1.52%)
Jul 31, 2009 57.98 58.94 57.74 58.38 2,945,111 +0.40(+0.68%)
Jul 30, 2009 57.26 59.04 56.83 57.98 4,067,909 +1.40(+2.48%)
Jul 29, 2009 56.06 57.37 55.61 56.58 2,993,050 +0.12(+0.21%)
Jul 28, 2009 56.73 57.41 56.02 56.46 3,386,394 -0.46(-0.80%)
Jul 27, 2009 56.36 57.33 55.50 56.91 3,499,391 +1.00(+1.79%)
Jul 24, 2009 54.80 55.93 54.61 55.91 3,904,891 +0.64(+1.15%)
Jul 23, 2009 52.74 55.64 52.49 55.28 5,327,197 +2.10(+3.95%)
Jul 22, 2009 51.50 53.54 51.22 53.18 3,447,597 +1.14(+2.20%)
Jul 21, 2009 53.35 53.46 51.30 52.03 3,955,418 -1.05(-1.98%)
Jul 20, 2009 52.21 53.17 51.85 53.08 3,751,601 +1.05(+2.02%)
Jul 17, 2009 52.76 53.55 51.78 52.03 6,349,188 -1.14(-2.14%)
Jul 16, 2009 49.17 53.79 49.11 53.17 11,353,590 +3.81(+7.72%)
Jul 15, 2009 48.45 49.43 48.24 49.36 5,448,061 +1.57(+3.28%)
Jul 14, 2009 47.99 48.26 46.97 47.79 2,611,609 -0.22(-0.47%)
Jul 13, 2009 47.03 48.01 47.01 48.01 3,019,972 +0.79(+1.68%)
Jul 10, 2009 46.18 47.50 46.18 47.22 2,729,600 +0.82(+1.76%)
Jul 09, 2009 46.11 46.90 45.92 46.41 2,820,852 +0.49(+1.07%)
Jul 08, 2009 47.15 48.11 45.24 45.92 6,309,717 -0.83(-1.77%)
Jul 07, 2009 48.13 48.13 46.73 46.74 3,264,910 -1.48(-3.07%)
Jul 06, 2009 46.57 48.31 46.45 48.22 5,977,221 +1.48(+3.17%)
Jul 02, 2009 47.46 47.80 46.53 46.74 3,591,873 -1.60(-3.31%)
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.