Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 72.16 74.08 72.13 73.71 46,043 +2.09(+2.92%)
Aug 28, 2009 69.92 71.62 69.92 71.62 56,801 +3.41(+5.00%)
Aug 27, 2009 68.37 68.63 68.03 68.21 32,134 +0.36(+0.53%)
Aug 26, 2009 66.33 67.92 66.25 67.85 27,088 +1.13(+1.69%)
Aug 25, 2009 66.70 67.33 66.19 66.72 17,235 +0.94(+1.43%)
Aug 24, 2009 66.72 67.12 65.64 65.78 40,289 +0.01(+0.02%)
Aug 21, 2009 67.59 67.65 65.64 65.77 22,132 -0.41(-0.62%)
Aug 20, 2009 68.92 69.13 65.83 66.18 34,246 -2.59(-3.76%)
Aug 19, 2009 66.84 69.01 66.84 68.77 47,291 +2.77(+4.20%)
Aug 18, 2009 65.42 66.22 65.03 66.00 19,163 +0.21(+0.32%)
Aug 17, 2009 65.57 66.58 64.56 65.79 34,688 -0.50(-0.75%)
Aug 14, 2009 67.22 67.22 66.10 66.29 19,346 -0.93(-1.38%)
Aug 13, 2009 67.62 68.97 66.86 67.22 35,312 -1.93(-2.79%)
Aug 12, 2009 66.26 70.32 66.26 69.15 60,915 +2.73(+4.11%)
Aug 11, 2009 66.81 67.09 65.17 66.42 36,145 +0.57(+0.87%)
Aug 10, 2009 65.00 67.61 64.96 65.85 47,902 +3.07(+4.89%)
Aug 07, 2009 62.16 63.08 61.63 62.78 33,498 +2.28(+3.77%)
Aug 06, 2009 59.57 60.82 59.07 60.50 41,188 +1.56(+2.65%)
Aug 05, 2009 58.75 58.96 58.47 58.94 49,978 +0.59(+1.01%)
Aug 04, 2009 58.56 60.39 58.23 58.35 51,538 +0.13(+0.22%)
Aug 03, 2009 58.04 58.34 57.88 58.22 6,750 +1.88(+3.34%)
Jul 31, 2009 56.07 56.56 55.96 56.34 9,704 -0.43(-0.76%)
Jul 30, 2009 56.93 57.32 56.58 56.77 7,429 +0.57(+1.02%)
Jul 29, 2009 56.57 56.57 55.34 56.20 14,614 -0.08(-0.14%)
Jul 28, 2009 55.49 56.28 54.91 56.28 4,229 +0.30(+0.54%)
Jul 27, 2009 55.86 56.07 55.61 55.98 5,730 -0.11(-0.19%)
Jul 24, 2009 55.47 56.16 55.35 56.08 33,488 +0.62(+1.13%)
Jul 23, 2009 55.03 55.62 54.95 55.46 19,371 +0.97(+1.78%)
Jul 22, 2009 53.75 54.51 53.17 54.49 5,578 +0.56(+1.04%)
Jul 21, 2009 54.23 54.23 53.27 53.93 13,819 +0.12(+0.22%)
Jul 20, 2009 53.39 53.84 53.15 53.81 17,200 +1.64(+3.14%)
Jul 17, 2009 52.67 52.78 52.17 52.17 3,184 -0.64(-1.21%)
Jul 16, 2009 52.86 53.00 52.48 52.81 15,997 -0.73(-1.36%)
Jul 15, 2009 53.90 53.90 52.96 53.54 29,945 +0.09(+0.17%)
Jul 14, 2009 54.77 54.77 53.35 53.45 11,534 +0.60(+1.14%)
Jul 13, 2009 51.96 53.03 51.85 52.85 14,426 +1.15(+2.22%)
Jul 10, 2009 51.40 52.41 51.40 51.70 38,006 -0.10(-0.19%)
Jul 09, 2009 51.43 51.81 51.31 51.80 8,836 -0.06(-0.12%)
Jul 08, 2009 51.51 52.17 50.98 51.86 16,285 +0.82(+1.61%)
Jul 07, 2009 52.45 52.45 51.04 51.04 33,825 -1.41(-2.69%)
Jul 06, 2009 51.95 52.45 51.55 52.45 12,838 -0.50(-0.94%)
Jul 02, 2009 52.01 53.18 52.01 52.95 12,845 -0.70(-1.30%)
Jul 01, 2009 53.60 53.91 53.50 53.65 46,708 +0.12(+0.22%)
Jun 30, 2009 54.18 54.31 52.66 53.53 25,563 -0.74(-1.36%)
Jun 29, 2009 53.50 54.53 53.16 54.27 18,767 +1.61(+3.06%)
Jun 26, 2009 54.18 54.18 52.33 52.66 11,513 -0.91(-1.70%)
Jun 25, 2009 52.53 53.72 52.50 53.57 21,633 +1.77(+3.42%)
Jun 24, 2009 52.30 52.39 51.53 51.80 17,940 +0.80(+1.57%)
Jun 23, 2009 50.30 51.33 50.30 51.00 8,971 +1.91(+3.88%)
Jun 22, 2009 48.14 49.14 47.99 49.10 11,140 +0.48(+0.98%)
Jun 19, 2009 48.26 48.62 48.23 48.62 11,424 +0.51(+1.07%)
Jun 18, 2009 48.21 48.26 47.82 48.11 4,847 -0.37(-0.77%)
Jun 17, 2009 47.68 48.48 47.61 48.48 14,322 +0.73(+1.53%)
Jun 16, 2009 47.75 48.19 47.65 47.75 19,695 +0.08(+0.17%)
Jun 15, 2009 48.53 48.67 47.67 47.67 9,134 -1.83(-3.70%)
Jun 12, 2009 49.34 49.50 49.23 49.50 2,428 -0.34(-0.68%)
Jun 11, 2009 49.73 49.86 49.70 49.84 7,986 +0.15(+0.30%)
Jun 10, 2009 50.06 50.09 49.69 49.69 15,051 -0.26(-0.52%)
Jun 09, 2009 50.11 50.39 49.95 49.95 7,323 -0.05(-0.10%)
Jun 08, 2009 49.84 50.00 49.68 50.00 14,115 -0.40(-0.79%)
Jun 05, 2009 50.00 50.55 49.78 50.40 900 +0.91(+1.84%)
Jun 04, 2009 49.11 49.50 48.63 49.49 25,899 +0.76(+1.57%)
Jun 03, 2009 48.23 48.73 48.03 48.73 19,348 -1.31(-2.63%)
Jun 02, 2009 50.70 51.00 49.97 50.04 25,108 -1.37(-2.66%)
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.