Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 57.85 59.19 57.32 58.81 822,984 +0.10(+0.17%)
Aug 28, 2009 59.25 59.76 58.26 58.71 1,060,333 +0.48(+0.82%)
Aug 27, 2009 57.03 58.43 55.87 58.23 889,950 +1.64(+2.90%)
Aug 26, 2009 56.70 56.83 55.78 56.59 992,897 -0.87(-1.51%)
Aug 25, 2009 57.90 58.44 57.04 57.46 907,255 +0.28(+0.49%)
Aug 24, 2009 58.19 59.29 57.10 57.18 1,272,630 -0.40(-0.69%)
Aug 21, 2009 58.18 58.67 57.35 57.58 670,619 +0.58(+1.02%)
Aug 20, 2009 57.27 57.85 56.75 57.00 619,983 +0.25(+0.44%)
Aug 19, 2009 55.37 57.36 55.23 56.75 1,035,749 -0.02(-0.04%)
Aug 18, 2009 56.23 56.87 55.81 56.77 507,587 +0.88(+1.57%)
Aug 17, 2009 55.75 56.75 55.06 55.89 799,904 -2.62(-4.48%)
Aug 14, 2009 59.70 59.95 57.75 58.51 567,497 -1.74(-2.89%)
Aug 13, 2009 59.79 60.57 58.56 60.25 827,215 +2.25(+3.88%)
Aug 12, 2009 57.22 58.48 57.22 58.00 594,078 +0.45(+0.78%)
Aug 11, 2009 57.55 57.98 57.06 57.55 613,023 -0.52(-0.90%)
Aug 10, 2009 58.58 58.77 57.52 58.07 768,801 -1.86(-3.10%)
Aug 07, 2009 60.82 61.28 59.69 59.93 900,575 -1.29(-2.11%)
Aug 06, 2009 61.97 62.50 60.44 61.22 796,294 -0.88(-1.42%)
Aug 05, 2009 63.53 63.59 61.70 62.10 983,658 -2.01(-3.14%)
Aug 04, 2009 64.32 65.50 63.53 64.11 835,676 -0.88(-1.35%)
Aug 03, 2009 64.33 65.40 64.03 64.99 1,502,489 +2.87(+4.62%)
Jul 31, 2009 59.94 62.38 59.67 62.12 1,255,999 +2.32(+3.88%)
Jul 30, 2009 59.73 60.99 59.48 59.80 2,267,129 +0.13(+0.22%)
Jul 29, 2009 60.80 60.89 58.95 59.67 968,071 -1.03(-1.70%)
Jul 28, 2009 63.58 63.74 60.06 60.70 1,538,899 -4.97(-7.57%)
Jul 27, 2009 66.97 67.13 65.29 65.67 991,358 +0.19(+0.29%)
Jul 24, 2009 65.72 66.86 65.24 65.48 985,238 -0.98(-1.47%)
Jul 23, 2009 66.05 67.66 65.82 66.46 1,055,331 +0.74(+1.13%)
Jul 22, 2009 64.88 66.72 64.60 65.72 539,414 +0.21(+0.32%)
Jul 21, 2009 67.26 67.43 64.00 65.51 1,076,484 -1.23(-1.84%)
Jul 20, 2009 66.00 66.98 65.30 66.74 912,861 +2.76(+4.31%)
Jul 17, 2009 63.14 64.17 62.58 63.98 821,382 +1.13(+1.80%)
Jul 16, 2009 62.80 63.13 61.85 62.85 696,835 -0.41(-0.65%)
Jul 15, 2009 63.05 64.09 62.95 63.26 1,114,900 +2.04(+3.33%)
Jul 14, 2009 61.39 61.74 60.18 61.22 1,102,703 +1.14(+1.90%)
Jul 13, 2009 57.83 60.26 56.83 60.08 1,152,849 +1.35(+2.30%)
Jul 10, 2009 58.11 59.55 57.55 58.73 1,079,153 -0.17(-0.29%)
Jul 09, 2009 59.64 60.98 58.40 58.90 1,744,465 +0.88(+1.52%)
Jul 08, 2009 60.41 61.01 57.10 58.02 1,575,084 -2.76(-4.54%)
Jul 07, 2009 60.76 61.65 59.71 60.78 1,055,628 -0.37(-0.61%)
Jul 06, 2009 61.66 62.62 60.50 61.15 1,523,727 -3.44(-5.33%)
Jul 02, 2009 64.75 65.08 64.27 64.59 781,240 -2.66(-3.96%)
Jul 01, 2009 66.10 67.73 66.05 67.25 1,341,581 +3.08(+4.80%)
Jun 30, 2009 66.65 66.87 63.82 64.17 1,155,258 -2.46(-3.69%)
Jun 29, 2009 67.31 67.66 66.25 66.63 892,441 +0.06(+0.09%)
Jun 26, 2009 68.05 68.11 66.55 66.57 856,359 -1.47(-2.16%)
Jun 25, 2009 66.85 68.05 65.85 68.04 1,134,154 +1.63(+2.45%)
Jun 24, 2009 66.02 66.96 65.40 66.41 1,232,426 +1.97(+3.06%)
Jun 23, 2009 62.60 64.79 61.84 64.44 956,995 +2.79(+4.53%)
Jun 22, 2009 64.01 64.08 61.62 61.65 1,925,751 -4.09(-6.22%)
Jun 19, 2009 65.21 66.72 64.88 65.74 2,702,767 +2.58(+4.08%)
Jun 18, 2009 64.83 64.88 63.10 63.16 1,707,166 -2.04(-3.13%)
Jun 17, 2009 65.27 65.90 64.21 65.20 1,812,039 -1.40(-2.10%)
Jun 16, 2009 66.33 67.39 65.40 66.60 1,294,489 +0.55(+0.83%)
Jun 15, 2009 67.08 67.12 65.68 66.05 1,182,099 -1.62(-2.39%)
Jun 12, 2009 69.40 69.57 67.15 67.67 1,477,071 -3.26(-4.60%)
Jun 11, 2009 70.54 72.48 69.88 70.93 1,342,932 +0.25(+0.35%)
Jun 10, 2009 72.50 72.62 69.46 70.68 1,348,431 +0.15(+0.21%)
Jun 09, 2009 71.75 71.77 70.08 70.53 1,443,700 -0.32(-0.45%)
Jun 08, 2009 69.35 71.20 67.51 70.85 2,027,214 +2.31(+3.37%)
Jun 05, 2009 70.68 70.99 68.13 68.54 2,191,913 -3.66(-5.07%)
Jun 04, 2009 70.59 72.37 69.85 72.20 1,420,187 +1.65(+2.34%)
Jun 03, 2009 72.02 73.14 70.07 70.55 1,903,527 -3.41(-4.61%)
Jun 02, 2009 71.86 74.21 71.68 73.96 2,221,260 +3.45(+4.89%)
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.