Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 50.41 52.27 50.04 51.91 457,437 +1.07(+2.10%)
Nov 27, 2009 50.00 51.25 49.80 50.84 160,521 -0.53(-1.03%)
Nov 25, 2009 50.96 51.63 50.93 51.37 294,717 +0.62(+1.22%)
Nov 24, 2009 51.51 52.10 50.40 50.75 309,623 -0.67(-1.30%)
Nov 23, 2009 50.40 52.00 50.31 51.42 415,606 +1.72(+3.46%)
Nov 20, 2009 52.10 52.29 48.97 49.70 591,804 -2.70(-5.15%)
Nov 19, 2009 53.16 53.31 52.10 52.40 230,050 -1.28(-2.38%)
Nov 18, 2009 54.20 54.47 52.84 53.68 196,514 -0.49(-0.90%)
Nov 17, 2009 54.57 54.76 53.61 54.17 209,138 -0.41(-0.75%)
Nov 16, 2009 54.73 55.36 54.11 54.58 251,477 +0.55(+1.02%)
Nov 13, 2009 53.93 54.58 53.30 54.03 305,600 +1.02(+1.92%)
Nov 12, 2009 52.91 53.27 52.10 53.01 472,018 +0.02(+0.04%)
Nov 11, 2009 55.46 55.58 52.45 52.99 549,558 -1.90(-3.46%)
Nov 10, 2009 57.21 58.39 54.88 54.89 514,179 -2.30(-4.02%)
Nov 09, 2009 55.77 57.88 55.00 57.19 544,425 +2.33(+4.25%)
Nov 06, 2009 53.00 55.75 52.37 54.86 463,710 +1.28(+2.39%)
Nov 05, 2009 56.74 56.89 53.33 53.58 809,264 -2.86(-5.07%)
Nov 04, 2009 60.76 60.81 55.48 56.44 1,013,058 -1.99(-3.41%)
Nov 03, 2009 59.00 60.10 57.41 58.43 768,059 -1.69(-2.81%)
Nov 02, 2009 62.35 62.63 58.49 60.12 330,513 -1.48(-2.40%)
Oct 30, 2009 63.78 64.04 61.27 61.60 236,051 -2.26(-3.54%)
Oct 29, 2009 59.52 63.97 59.52 63.86 314,782 +4.94(+8.38%)
Oct 28, 2009 62.00 62.17 58.78 58.92 523,420 -3.58(-5.73%)
Oct 27, 2009 65.99 66.38 62.40 62.50 408,902 -3.00(-4.58%)
Oct 26, 2009 66.29 67.93 64.95 65.50 279,057 -0.25(-0.38%)
Oct 23, 2009 66.50 67.03 65.25 65.75 269,698 +0.00(+0.00%)
Oct 22, 2009 63.50 65.83 63.16 65.75 242,562 +2.81(+4.46%)
Oct 21, 2009 64.61 65.32 62.78 62.94 258,611 -1.54(-2.39%)
Oct 20, 2009 63.65 65.32 63.26 64.48 192,261 -0.43(-0.66%)
Oct 19, 2009 63.91 65.26 62.59 64.91 335,100 +1.71(+2.71%)
Oct 16, 2009 60.40 63.95 59.35 63.20 473,506 +2.83(+4.69%)
Oct 15, 2009 60.50 60.50 59.57 60.37 180,466 -0.10(-0.17%)
Oct 14, 2009 61.68 61.68 59.55 60.47 231,773 -0.33(-0.54%)
Oct 13, 2009 61.00 61.00 59.50 60.80 300,768 +0.02(+0.03%)
Oct 12, 2009 60.55 61.24 59.52 60.78 486,694 +2.47(+4.24%)
Oct 09, 2009 56.51 58.40 56.51 58.31 156,872 +1.60(+2.82%)
Oct 08, 2009 55.64 57.61 55.64 56.71 255,163 +1.56(+2.83%)
Oct 07, 2009 54.50 56.13 54.50 55.15 156,087 +0.55(+1.01%)
Oct 06, 2009 54.17 54.62 53.33 54.60 217,481 +1.58(+2.98%)
Oct 05, 2009 53.76 54.70 52.75 53.02 176,525 +0.11(+0.21%)
Oct 02, 2009 50.69 53.62 48.61 52.91 389,836 +0.44(+0.84%)
Oct 01, 2009 56.00 56.71 52.23 52.47 489,882 -2.89(-5.22%)
Sep 30, 2009 55.35 56.00 52.12 55.36 404,810 +1.35(+2.50%)
Sep 29, 2009 51.64 54.85 50.65 54.01 358,002 +3.63(+7.21%)
Sep 28, 2009 47.00 51.68 46.99 50.38 377,540 +3.66(+7.83%)
Sep 25, 2009 46.35 46.81 46.00 46.72 112,394 -0.10(-0.21%)
Sep 24, 2009 47.35 48.34 45.58 46.82 138,266 -0.45(-0.95%)
Sep 23, 2009 46.35 47.94 46.35 47.27 210,690 +0.92(+1.98%)
Sep 22, 2009 47.99 48.50 46.16 46.35 304,122 -1.08(-2.28%)
Sep 21, 2009 49.20 49.20 47.11 47.43 298,629 -2.05(-4.14%)
Sep 18, 2009 50.63 51.00 49.43 49.48 149,610 -1.02(-2.02%)
Sep 17, 2009 49.80 51.11 49.36 50.50 223,329 +0.90(+1.81%)
Sep 16, 2009 49.70 50.77 49.23 49.60 216,378 -0.31(-0.62%)
Sep 15, 2009 51.15 51.74 49.68 49.91 139,327 -1.12(-2.19%)
Sep 14, 2009 52.45 52.45 50.83 51.03 96,067 -1.47(-2.80%)
Sep 11, 2009 54.41 54.45 52.30 52.50 128,175 -1.11(-2.07%)
Sep 10, 2009 50.67 53.62 46.25 53.61 463,599 +3.54(+7.07%)
Sep 09, 2009 54.92 54.92 49.78 50.07 451,233 -3.98(-7.36%)
Sep 08, 2009 52.66 54.85 52.65 54.05 191,906 +1.56(+2.97%)
Sep 04, 2009 51.69 52.53 50.93 52.49 103,911 +1.20(+2.34%)
Sep 03, 2009 51.36 51.43 50.58 51.29 62,824 +0.84(+1.67%)
Sep 02, 2009 50.13 52.05 50.00 50.45 213,532 +0.33(+0.66%)
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.