Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 54.11 54.84 52.91 53.62 12,033,970 -0.67(-1.23%)
Oct 29, 2009 53.93 54.63 53.93 54.29 7,110,329 +0.58(+1.08%)
Oct 28, 2009 54.35 54.79 53.69 53.71 6,697,906 -0.70(-1.29%)
Oct 27, 2009 54.00 54.85 53.80 54.41 8,850,780 +0.08(+0.15%)
Oct 26, 2009 56.19 56.62 54.07 54.33 12,603,624 -1.84(-3.28%)
Oct 23, 2009 56.12 56.82 55.75 56.17 9,602,479 -0.68(-1.20%)
Oct 22, 2009 57.71 57.74 56.04 56.85 20,592,608 -2.55(-4.29%)
Oct 21, 2009 58.68 59.99 58.20 59.40 13,311,523 +1.26(+2.17%)
Oct 20, 2009 58.81 59.84 58.03 58.14 10,856,170 -2.10(-3.49%)
Oct 19, 2009 59.76 61.20 59.50 60.24 10,702,054 -1.08(-1.76%)
Oct 16, 2009 61.46 61.73 60.69 61.32 6,565,142 -0.51(-0.82%)
Oct 15, 2009 60.57 61.85 60.35 61.83 7,894,251 +1.26(+2.08%)
Oct 14, 2009 59.35 60.77 59.35 60.57 6,693,050 +1.30(+2.19%)
Oct 13, 2009 59.38 59.57 58.95 59.27 5,468,824 -0.24(-0.40%)
Oct 12, 2009 60.12 60.40 59.35 59.51 5,484,398 +0.09(+0.15%)
Oct 09, 2009 59.02 59.76 58.97 59.42 4,776,233 +0.53(+0.90%)
Oct 08, 2009 58.97 59.44 58.71 58.89 5,364,667 +0.35(+0.60%)
Oct 07, 2009 58.67 58.87 58.30 58.54 4,616,040 -0.32(-0.54%)
Oct 06, 2009 58.28 59.37 58.17 58.86 5,389,152 +0.55(+0.94%)
Oct 05, 2009 58.64 58.80 58.01 58.31 5,196,591 -0.27(-0.46%)
Oct 02, 2009 58.99 59.26 58.36 58.58 4,520,189 -0.42(-0.71%)
Oct 01, 2009 60.15 60.44 58.98 59.00 6,947,649 -1.23(-2.04%)
Sep 30, 2009 60.50 60.67 59.60 60.23 5,991,705 -0.23(-0.38%)
Sep 29, 2009 60.74 61.25 60.16 60.46 5,598,839 +0.01(+0.02%)
Sep 28, 2009 60.33 61.48 60.33 60.45 4,644,357 +0.18(+0.30%)
Sep 25, 2009 60.69 61.17 60.22 60.27 5,079,805 -0.51(-0.84%)
Sep 24, 2009 60.49 61.22 60.34 60.78 6,095,365 +0.23(+0.38%)
Sep 23, 2009 60.99 61.00 60.27 60.55 7,590,042 -0.28(-0.46%)
Sep 22, 2009 62.41 62.52 60.58 60.83 9,151,463 -1.48(-2.38%)
Sep 21, 2009 62.22 62.37 61.17 62.31 8,252,051 +1.51(+2.48%)
Sep 18, 2009 60.80 61.30 60.43 60.80 9,661,608 +0.28(+0.46%)
Sep 17, 2009 59.85 60.56 59.62 60.52 7,710,233 +0.83(+1.39%)
Sep 16, 2009 58.60 59.77 58.46 59.69 6,509,125 +1.21(+2.07%)
Sep 15, 2009 59.05 59.08 58.10 58.48 7,112,744 -0.73(-1.23%)
Sep 14, 2009 58.50 59.52 58.50 59.21 5,110,437 +0.67(+1.14%)
Sep 11, 2009 58.95 59.02 58.42 58.54 4,800,720 -0.49(-0.83%)
Sep 10, 2009 59.43 59.45 58.64 59.03 5,739,986 -0.15(-0.25%)
Sep 09, 2009 58.95 59.57 58.78 59.18 4,762,899 +0.02(+0.03%)
Sep 08, 2009 59.00 59.63 58.82 59.16 6,046,402 +0.21(+0.36%)
Sep 04, 2009 58.28 59.02 58.12 58.95 4,668,205 +0.48(+0.82%)
Sep 03, 2009 58.81 58.81 57.64 58.47 6,966,799 -0.63(-1.07%)
Sep 02, 2009 58.83 59.34 58.56 59.10 5,188,673 +0.12(+0.20%)
Sep 01, 2009 59.61 60.66 58.65 58.98 6,598,612 -0.80(-1.34%)
Aug 31, 2009 59.15 60.16 59.15 59.78 6,981,019 +0.17(+0.29%)
Aug 28, 2009 60.28 60.79 59.16 59.61 5,162,034 -0.64(-1.06%)
Aug 27, 2009 60.85 61.18 60.00 60.25 6,098,883 -0.99(-1.62%)
Aug 26, 2009 60.45 61.79 60.02 61.24 6,176,792 +0.88(+1.46%)
Aug 25, 2009 60.17 60.98 60.12 60.36 6,138,263 -0.02(-0.03%)
Aug 24, 2009 60.75 60.84 60.03 60.38 5,300,344 -0.26(-0.43%)
Aug 21, 2009 60.83 61.01 59.70 60.64 6,605,238 +0.35(+0.58%)
Aug 20, 2009 59.95 60.72 59.60 60.29 4,589,707 +0.15(+0.25%)
Aug 19, 2009 59.50 60.30 59.15 60.14 6,346,922 +0.38(+0.64%)
Aug 18, 2009 59.95 60.31 59.23 59.76 6,326,455 -0.08(-0.13%)
Aug 17, 2009 60.48 60.65 59.73 59.84 8,316,444 -1.01(-1.66%)
Aug 14, 2009 61.13 61.58 59.99 60.85 12,952,167 -0.01(-0.02%)
Aug 13, 2009 62.26 64.76 60.61 60.86 20,750,954 -1.30(-2.09%)
Aug 12, 2009 62.71 62.80 61.77 62.16 9,858,608 -0.65(-1.03%)
Aug 11, 2009 61.02 62.98 60.46 62.81 15,446,462 +1.57(+2.56%)
Aug 10, 2009 60.47 61.33 59.79 61.24 6,712,145 +0.75(+1.24%)
Aug 07, 2009 61.55 61.59 59.97 60.49 8,677,340 -0.20(-0.33%)
Aug 06, 2009 62.42 62.46 60.64 60.69 8,894,720 -1.62(-2.60%)
Aug 05, 2009 63.66 63.83 62.01 62.31 7,095,125 -2.10(-3.26%)
Aug 04, 2009 62.14 64.43 62.12 64.41 11,738,916 +1.53(+2.43%)
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.