Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 54.42 54.55 53.56 53.66 196,316 -0.40(-0.74%)
Oct 29, 2009 53.45 54.15 53.28 54.06 148,663 +0.71(+1.33%)
Oct 28, 2009 53.16 54.10 52.86 53.35 217,947 -0.24(-0.45%)
Oct 27, 2009 52.95 53.89 52.42 53.59 166,886 +0.66(+1.25%)
Oct 26, 2009 53.84 55.00 52.27 52.93 174,746 -0.89(-1.65%)
Oct 23, 2009 54.11 54.20 53.71 53.82 144,053 -0.46(-0.85%)
Oct 22, 2009 54.73 54.73 54.02 54.28 147,247 -0.57(-1.04%)
Oct 21, 2009 55.19 55.20 54.50 54.85 146,571 -0.17(-0.31%)
Oct 20, 2009 55.00 55.18 54.90 55.02 83,547 +0.03(+0.05%)
Oct 19, 2009 54.99 55.17 54.75 54.99 108,436 +0.24(+0.44%)
Oct 16, 2009 54.99 54.99 54.34 54.75 93,466 +0.18(+0.33%)
Oct 15, 2009 54.79 54.85 54.25 54.57 120,112 -0.02(-0.04%)
Oct 14, 2009 54.79 54.79 54.25 54.59 145,419 +0.42(+0.78%)
Oct 13, 2009 54.00 54.39 53.55 54.17 138,900 +0.23(+0.43%)
Oct 12, 2009 53.70 54.41 53.51 53.94 180,770 +0.39(+0.73%)
Oct 09, 2009 53.99 53.99 53.38 53.55 134,328 -0.11(-0.20%)
Oct 08, 2009 52.68 53.74 52.52 53.66 175,521 +0.98(+1.86%)
Oct 07, 2009 52.40 52.70 52.03 52.68 103,423 +0.35(+0.67%)
Oct 06, 2009 52.05 52.60 51.90 52.33 117,995 +0.60(+1.16%)
Oct 05, 2009 51.83 51.98 50.62 51.73 172,498 +1.12(+2.21%)
Oct 02, 2009 51.00 51.16 50.54 50.61 238,937 -0.56(-1.09%)
Oct 01, 2009 51.94 51.94 51.17 51.17 160,719 -0.67(-1.29%)
Sep 30, 2009 52.53 52.53 51.71 51.84 179,728 -0.68(-1.29%)
Sep 29, 2009 52.19 52.58 52.05 52.52 125,211 +0.26(+0.50%)
Sep 28, 2009 51.06 52.41 51.06 52.26 130,951 +1.21(+2.37%)
Sep 25, 2009 51.41 51.87 51.05 51.05 262,665 -0.46(-0.89%)
Sep 24, 2009 52.34 52.61 51.08 51.51 301,711 -0.83(-1.59%)
Sep 23, 2009 53.14 53.60 52.21 52.34 234,012 -1.14(-2.13%)
Sep 22, 2009 52.75 53.64 52.75 53.48 174,475 +0.58(+1.10%)
Sep 21, 2009 52.26 53.02 52.11 52.90 99,198 -0.05(-0.09%)
Sep 18, 2009 52.25 52.95 51.00 52.95 438,484 +0.88(+1.69%)
Sep 17, 2009 52.99 53.07 52.07 52.07 290,833 -0.73(-1.38%)
Sep 16, 2009 52.79 53.44 52.29 52.80 272,101 +0.56(+1.07%)
Sep 15, 2009 51.76 53.34 51.76 52.24 369,429 +0.40(+0.77%)
Sep 14, 2009 51.02 51.95 50.51 51.84 243,119 +0.54(+1.05%)
Sep 11, 2009 51.85 51.97 51.05 51.30 224,227 -0.19(-0.37%)
Sep 10, 2009 52.05 52.05 51.11 51.49 185,376 -0.29(-0.56%)
Sep 09, 2009 52.73 52.73 51.00 51.78 302,063 -1.36(-2.56%)
Sep 08, 2009 52.91 53.41 52.91 53.14 109,267 +0.26(+0.49%)
Sep 04, 2009 53.16 53.31 52.51 52.88 133,467 -0.72(-1.34%)
Sep 03, 2009 51.95 53.60 51.93 53.60 181,149 +1.62(+3.12%)
Sep 02, 2009 52.18 52.28 51.44 51.98 228,913 -0.43(-0.82%)
Sep 01, 2009 53.32 53.36 52.04 52.41 193,189 -1.14(-2.13%)
Aug 31, 2009 53.89 53.89 52.57 53.55 136,795 -0.35(-0.65%)
Aug 28, 2009 53.26 53.90 52.57 53.90 107,615 +0.62(+1.16%)
Aug 27, 2009 53.15 53.28 52.20 53.28 114,401 +0.38(+0.72%)
Aug 26, 2009 53.11 53.20 52.50 52.90 157,979 -0.40(-0.75%)
Aug 25, 2009 53.94 53.94 52.88 53.30 91,785 -0.35(-0.65%)
Aug 24, 2009 54.44 54.44 52.93 53.65 90,339 +0.42(+0.79%)
Aug 21, 2009 53.20 53.37 52.70 53.23 94,072 +0.35(+0.66%)
Aug 20, 2009 53.02 53.98 52.44 52.88 81,344 -0.20(-0.38%)
Aug 19, 2009 53.30 53.30 52.35 53.08 95,365 +0.31(+0.59%)
Aug 18, 2009 52.68 53.24 52.17 52.77 91,485 +0.37(+0.71%)
Aug 17, 2009 53.16 53.51 51.99 52.40 113,504 -0.80(-1.50%)
Aug 14, 2009 53.34 53.95 52.70 53.20 110,313 +0.47(+0.89%)
Aug 13, 2009 53.80 53.80 52.60 52.73 86,967 +0.38(+0.73%)
Aug 12, 2009 52.79 53.38 51.94 52.35 128,360 -0.26(-0.49%)
Aug 11, 2009 53.85 53.85 52.51 52.61 131,346 -1.24(-2.30%)
Aug 10, 2009 54.12 54.88 53.60 53.85 113,672 -0.29(-0.54%)
Aug 07, 2009 53.42 54.58 53.42 54.14 133,229 +0.79(+1.48%)
Aug 06, 2009 53.53 54.99 52.52 53.35 150,204 -0.62(-1.15%)
Aug 05, 2009 54.53 54.86 53.17 53.97 153,799 -0.75(-1.37%)
Aug 04, 2009 56.15 56.23 54.40 54.72 210,195 -1.70(-3.01%)
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.