Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 54.70 54.71 51.24 53.77 2,385,473 -1.47(-2.66%)
Oct 29, 2009 54.78 56.27 54.52 55.23 1,647,823 +2.35(+4.43%)
Oct 28, 2009 55.33 56.14 52.67 52.89 2,012,055 -3.45(-6.12%)
Oct 27, 2009 56.82 57.10 55.55 56.34 1,292,020 -0.17(-0.30%)
Oct 26, 2009 58.48 59.69 56.11 56.51 1,999,307 -1.96(-3.35%)
Oct 23, 2009 59.26 59.79 58.06 58.47 2,150,230 -0.35(-0.59%)
Oct 22, 2009 59.64 59.64 57.87 58.81 1,856,776 -1.02(-1.70%)
Oct 21, 2009 59.67 61.71 59.57 59.83 2,032,366 +0.16(+0.27%)
Oct 20, 2009 59.72 61.55 59.63 59.67 1,770,743 -1.90(-3.09%)
Oct 19, 2009 60.79 62.04 59.65 61.57 1,730,876 +0.81(+1.33%)
Oct 16, 2009 59.30 61.42 59.11 60.76 2,667,789 +1.99(+3.39%)
Oct 15, 2009 59.09 60.13 58.39 58.77 1,798,810 -0.67(-1.13%)
Oct 14, 2009 60.13 60.21 59.16 59.44 1,325,769 +0.04(+0.07%)
Oct 13, 2009 58.48 59.71 57.69 59.40 1,664,833 +0.96(+1.64%)
Oct 12, 2009 59.61 60.02 58.07 58.44 1,093,877 -0.56(-0.96%)
Oct 09, 2009 58.92 59.92 58.23 59.01 1,256,473 -0.77(-1.28%)
Oct 08, 2009 60.31 61.12 58.92 59.77 3,003,811 +1.48(+2.54%)
Oct 07, 2009 58.32 58.89 57.56 58.29 2,083,006 -0.64(-1.09%)
Oct 06, 2009 56.45 58.97 56.36 58.93 4,401,557 +3.90(+7.09%)
Oct 05, 2009 53.19 55.35 53.00 55.03 1,715,236 +2.46(+4.69%)
Oct 02, 2009 52.80 54.03 52.11 52.57 2,542,716 -0.64(-1.21%)
Oct 01, 2009 55.49 55.76 52.95 53.21 2,299,238 -3.11(-5.53%)
Sep 30, 2009 56.85 57.22 54.90 56.32 2,368,065 +0.20(+0.36%)
Sep 29, 2009 55.45 56.48 54.97 56.12 2,049,500 +1.35(+2.47%)
Sep 28, 2009 55.37 56.46 54.67 54.77 1,655,543 -0.52(-0.95%)
Sep 25, 2009 55.86 56.51 54.69 55.29 1,604,039 -1.02(-1.80%)
Sep 24, 2009 58.97 58.98 56.02 56.31 1,920,247 -1.99(-3.41%)
Sep 23, 2009 59.14 59.93 58.09 58.30 2,011,951 -0.57(-0.97%)
Sep 22, 2009 60.00 60.01 58.49 58.87 1,300,251 +0.68(+1.16%)
Sep 21, 2009 57.96 58.40 56.62 58.19 1,803,110 -1.38(-2.31%)
Sep 18, 2009 60.53 60.75 58.62 59.57 2,342,930 -0.60(-1.00%)
Sep 17, 2009 60.47 61.32 59.05 60.17 2,430,732 -0.32(-0.53%)
Sep 16, 2009 60.37 61.13 59.72 60.50 2,610,983 +2.87(+4.98%)
Sep 15, 2009 56.92 58.67 56.68 57.63 2,050,475 +0.68(+1.19%)
Sep 14, 2009 56.64 57.67 56.42 56.95 1,343,051 -1.07(-1.85%)
Sep 11, 2009 58.47 59.16 57.26 58.02 2,289,333 +0.51(+0.88%)
Sep 10, 2009 55.28 58.00 54.96 57.51 2,534,402 +2.30(+4.16%)
Sep 09, 2009 57.00 57.47 54.63 55.22 3,101,178 -0.69(-1.23%)
Sep 08, 2009 57.96 58.72 55.45 55.90 3,507,614 +0.85(+1.55%)
Sep 04, 2009 53.89 55.52 53.44 55.05 2,506,214 +0.56(+1.04%)
Sep 03, 2009 52.15 55.13 51.94 54.48 4,729,667 +3.61(+7.10%)
Sep 02, 2009 46.19 51.01 46.14 50.87 3,964,384 +4.94(+10.76%)
Sep 01, 2009 46.67 47.69 45.76 45.93 1,721,882 -1.47(-3.09%)
Aug 31, 2009 46.63 47.71 46.20 47.40 1,021,106 +0.08(+0.17%)
Aug 28, 2009 47.75 48.16 46.96 47.32 1,315,594 +0.39(+0.82%)
Aug 27, 2009 45.96 47.09 45.03 46.93 1,104,193 +1.32(+2.90%)
Aug 26, 2009 45.70 45.80 44.96 45.61 1,231,924 -0.70(-1.51%)
Aug 25, 2009 46.67 47.10 45.97 46.31 1,125,664 +0.23(+0.49%)
Aug 24, 2009 46.90 47.79 46.02 46.09 1,578,999 -0.32(-0.69%)
Aug 21, 2009 46.89 47.29 46.23 46.41 832,061 +0.47(+1.02%)
Aug 20, 2009 46.16 46.63 45.74 45.94 769,235 +0.20(+0.44%)
Aug 19, 2009 44.63 46.23 44.51 45.74 1,285,092 -0.02(-0.04%)
Aug 18, 2009 45.32 45.84 44.98 45.76 629,781 +0.71(+1.57%)
Aug 17, 2009 44.93 45.74 44.38 45.05 992,470 -2.11(-4.48%)
Aug 14, 2009 48.12 48.32 46.54 47.16 704,114 -1.40(-2.89%)
Aug 13, 2009 48.19 48.82 47.20 48.56 1,026,356 +1.81(+3.88%)
Aug 12, 2009 46.12 47.13 46.12 46.75 737,094 +0.36(+0.78%)
Aug 11, 2009 46.38 46.73 45.99 46.38 760,600 -0.42(-0.90%)
Aug 10, 2009 47.21 47.37 46.36 46.80 953,879 -1.50(-3.10%)
Aug 07, 2009 49.02 49.39 48.11 48.30 1,117,376 -1.04(-2.11%)
Aug 06, 2009 49.95 50.37 48.71 49.34 987,991 -0.71(-1.42%)
Aug 05, 2009 51.20 51.25 49.73 50.05 1,220,460 -1.62(-3.14%)
Aug 04, 2009 51.84 52.79 51.20 51.67 1,036,854 -0.71(-1.35%)
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.