Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2009 | 65.75 | 65.75 | 65.75 | 0 | +1.75(+2.73%) | |
Jul 29, 2009 | 66.45 | 66.45 | 64.00 | 64.00 | 200 | -3.28(-4.88%) |
Jul 28, 2009 | 67.28 | 67.28 | 67.28 | 67.28 | 450 | +1.58(+2.41%) |
Jul 23, 2009 | 65.17 | 65.70 | 65.70 | 65.70 | 100,100 | +1.70(+2.66%) |
Jul 21, 2009 | 64.00 | 64.00 | 64.00 | 0 | +4.26(+7.13%) | |
Jul 07, 2009 | 59.74 | 59.74 | 59.74 | 0 | +0.42(+0.71%) | |
Jun 30, 2009 | 59.32 | 59.32 | 59.32 | 59.32 | 0 | +0.92(+1.58%) |
Jun 29, 2009 | 58.44 | 58.44 | 58.40 | 58.40 | 300,000 | +1.40(+2.46%) |
Jun 26, 2009 | 59.23 | 59.33 | 57.00 | 57.00 | 52,825 | -3.42(-5.66%) |
Jun 25, 2009 | 60.53 | 60.53 | 60.42 | 60.42 | 510,850 | -2.70(-4.28%) |
May 29, 2009 | 63.12 | 63.12 | 63.12 | 191,442 | +1.12(+1.81%) | |
May 26, 2009 | 62.00 | 62.00 | 62.00 | 100,000 | -0.45(-0.72%) | |
May 20, 2009 | 63.12 | 62.45 | 62.45 | 62.45 | 0 | +3.45(+5.85%) |
May 15, 2009 | 59.00 | 59.00 | 59.00 | 59.00 | 50,000 | -2.00(-3.28%) |
May 06, 2009 | 61.00 | 61.00 | 61.00 | 0 | +4.12(+7.24%) | |
May 04, 2009 | 56.88 | 56.88 | 56.88 | 0 | -0.65(-1.13%) | |
May 01, 2009 | 57.60 | 57.60 | 57.53 | 57.53 | 182,285 | -0.31(-0.54%) |
Apr 30, 2009 | 57.85 | 57.85 | 57.84 | 57.84 | 500,000 | -0.26(-0.45%) |
Apr 29, 2009 | 51.12 | 58.10 | 57.12 | 58.10 | 30,003 | +4.10(+7.60%) |
Apr 28, 2009 | 54.00 | 54.00 | 54.00 | 54.00 | 50,240 | -0.38(-0.70%) |
Apr 27, 2009 | 54.39 | 54.39 | 54.38 | 54.38 | 101,963 | -0.62(-1.13%) |
Apr 21, 2009 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +1.00(+1.85%) |
Apr 15, 2009 | 54.00 | 54.00 | 54.00 | 0 | -1.00(-1.82%) | |
Apr 07, 2009 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +5.55(+11.22%) |
Mar 12, 2009 | 49.45 | 49.45 | 49.45 | 0 | +0.00(+0.00%) | |
Mar 11, 2009 | 49.45 | 49.45 | 49.45 | 49.45 | 100 | -0.05(-0.10%) |
Mar 09, 2009 | 49.50 | 49.50 | 49.50 | 0 | +0.00(+0.00%) | |
Mar 06, 2009 | 49.50 | 49.50 | 49.50 | 49.50 | 150 | -2.85(-5.44%) |
Mar 05, 2009 | 52.35 | 52.35 | 52.35 | 52.35 | 200 | +0.40(+0.77%) |
Mar 04, 2009 | 51.95 | 51.95 | 51.95 | 0 | -1.80(-3.35%) | |
Feb 27, 2009 | 53.75 | 53.75 | 53.75 | 0 | +0.00(+0.00%) | |
Feb 26, 2009 | 53.90 | 53.90 | 53.50 | 53.75 | 1,725 | -2.30(-4.10%) |
Feb 23, 2009 | 56.05 | 56.05 | 56.05 | 0 | +0.00(+0.00%) | |
Feb 20, 2009 | 56.05 | 56.05 | 56.05 | 56.05 | 330 | -1.99(-3.43%) |
Feb 18, 2009 | 58.04 | 58.04 | 58.04 | 0 | +0.00(+0.00%) | |
Feb 17, 2009 | 58.04 | 58.04 | 58.04 | 58.04 | 8,000 | -1.72(-2.88%) |
Feb 13, 2009 | 59.76 | 59.76 | 59.76 | 0 | +0.00(+0.00%) | |
Feb 12, 2009 | 59.76 | 59.76 | 59.66 | 59.76 | 75,000 | -0.24(-0.40%) |
Feb 11, 2009 | 60.00 | 60.00 | 60.00 | 60.00 | 790 | +44.34(+283.20%) |
Jan 16, 2009 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) | |
Jan 15, 2009 | 15.65 | 15.66 | 15.65 | 15.66 | 107,500 | -49.04(-75.80%) |
Jan 14, 2009 | 64.72 | 64.72 | 64.70 | 64.70 | 50,000 | +1.70(+2.70%) |
Jan 13, 2009 | 63.00 | 63.50 | 62.99 | 63.00 | 201,580 | -1.00(-1.56%) |
Jan 12, 2009 | 64.00 | 64.00 | 64.00 | 64.00 | 12,500 | +0.00(+0.00%) |
Jan 09, 2009 | 64.00 | 64.00 | 64.00 | 64.00 | 2,450 | -0.50(-0.78%) |
Jan 08, 2009 | 64.50 | 64.50 | 64.50 | 64.50 | 0 | +0.00(+0.00%) |
Jan 07, 2009 | 64.50 | 64.50 | 64.50 | 64.50 | 20,000 | +2.13(+3.42%) |
Jan 06, 2009 | 62.37 | 62.37 | 62.37 | 62.37 | 10,000 | +0.00(+0.00%) |
Jan 05, 2009 | 62.38 | 62.38 | 62.37 | 62.37 | 315,000 | -1.75(-2.73%) |
Dec 31, 2008 | 64.12 | 64.12 | 64.12 | 0 | +0.00(+0.00%) | |
Dec 30, 2008 | 64.12 | 64.12 | 64.12 | 64.12 | 819 | +1.27(+2.01%) |
Dec 29, 2008 | 62.85 | 62.85 | 62.85 | 62.85 | 200 | -0.89(-1.40%) |
Dec 23, 2008 | 63.50 | 63.74 | 63.50 | 63.74 | 300 | -2.11(-3.20%) |
Dec 19, 2008 | 65.85 | 65.85 | 65.85 | 65.85 | 0 | +5.00(+8.22%) |
Dec 17, 2008 | 60.85 | 60.85 | 60.85 | 0 | +0.00(+0.00%) | |
Dec 16, 2008 | 60.85 | 60.85 | 60.85 | 60.85 | 900 | +4.85(+8.66%) |
Dec 05, 2008 | 56.00 | 56.00 | 56.00 | 0 | +0.00(+0.00%) | |
Dec 04, 2008 | 56.00 | 56.00 | 56.00 | 56.00 | 3,000 | +0.00(+0.00%) |
Dec 03, 2008 | 55.95 | 56.00 | 55.95 | 56.00 | 5,921 | +0.50(+0.90%) |
Dec 02, 2008 | 55.50 | 55.50 | 55.50 | 0 | +0.00(+0.00%) | |
Dec 01, 2008 | 55.50 | 55.50 | 55.50 | 55.50 | 250 | +0.27(+0.49%) |
Nov 28, 2008 | 55.23 | 55.23 | 55.23 | 55.23 | 8,435 | +6.73(+13.88%) |
Nov 24, 2008 | 48.50 | 48.50 | 48.50 | 0 | +0.00(+0.00%) | |
Nov 21, 2008 | 50.60 | 50.60 | 48.50 | 48.50 | 2,539 | -6.44(-11.72%) |
Nov 20, 2008 | 53.66 | 54.94 | 53.66 | 54.94 | 55,268 | -4.06(-6.89%) |
Nov 14, 2008 | 59.00 | 59.00 | 59.00 | 0 | +0.00(+0.00%) | |
Nov 13, 2008 | 59.00 | 59.00 | 59.00 | 59.00 | 200 | -0.25(-0.42%) |
Nov 10, 2008 | 59.25 | 59.25 | 59.25 | 0 | +0.00(+0.00%) | |
Nov 07, 2008 | 59.25 | 59.25 | 59.25 | 59.25 | 200 | +0.49(+0.83%) |
Nov 06, 2008 | 59.75 | 59.75 | 58.76 | 58.76 | 1,999 | +2.16(+3.82%) |
Oct 29, 2008 | 56.60 | 56.60 | 56.60 | 0 | +0.00(+0.00%) | |
Oct 28, 2008 | 56.60 | 56.60 | 56.60 | 56.60 | 1,000 | +1.05(+1.89%) |
Oct 27, 2008 | 55.55 | 55.55 | 55.55 | 0 | +0.00(+0.00%) | |
Oct 24, 2008 | 55.55 | 55.55 | 55.55 | 55.55 | 262 | -6.20(-10.04%) |
Oct 22, 2008 | 61.75 | 61.75 | 61.75 | 0 | +0.00(+0.00%) | |
Oct 21, 2008 | 61.75 | 61.75 | 61.75 | 61.75 | 100 | -0.21(-0.33%) |
Oct 20, 2008 | 61.96 | 61.96 | 61.70 | 61.96 | 1,100 | +1.06(+1.74%) |
Oct 09, 2008 | 60.90 | 60.90 | 60.90 | 0 | +0.00(+0.00%) | |
Oct 08, 2008 | 60.90 | 60.90 | 60.90 | 60.90 | 3,400 | -7.45(-10.90%) |
Oct 06, 2008 | 68.35 | 68.35 | 68.35 | 68.35 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 68.35 | 68.35 | 68.35 | 68.35 | 100 | +0.25(+0.37%) |
Sep 29, 2008 | 68.10 | 68.10 | 68.10 | 0 | +0.00(+0.00%) | |
Sep 26, 2008 | 68.10 | 68.10 | 68.10 | 68.10 | 100 | +2.01(+3.04%) |
Sep 25, 2008 | 66.09 | 66.09 | 66.09 | 66.09 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 66.09 | 66.09 | 66.09 | 66.09 | 50,000 | -0.93(-1.39%) |
Sep 23, 2008 | 67.02 | 67.02 | 67.02 | 67.02 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 67.02 | 67.13 | 67.02 | 67.02 | 116,103 | -3.74(-5.28%) |
Sep 16, 2008 | 70.76 | 70.76 | 70.76 | 0 | +0.00(+0.00%) | |
Sep 15, 2008 | 70.76 | 70.76 | 70.25 | 70.76 | 4,500 | +0.13(+0.19%) |
Aug 13, 2008 | 70.62 | 70.62 | 70.62 | 70.62 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 70.62 | 70.62 | 70.62 | 70.62 | 1,103 | +0.00(+0.00%) |
Aug 11, 2008 | 70.62 | 70.62 | 70.62 | 70.62 | 0 | +0.00(+0.00%) |
Aug 08, 2008 | 70.62 | 70.62 | 70.62 | 70.62 | 0 | +0.00(+0.00%) |
Aug 07, 2008 | 70.62 | 70.62 | 70.62 | 70.62 | 0 | +0.00(+0.00%) |
Aug 06, 2008 | 70.62 | 70.62 | 70.62 | 70.62 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 70.62 | 70.62 | 70.62 | 70.62 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 70.62 | 70.62 | 70.62 | 0 | +0.00(+0.00%) |
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.
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.