Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 56.22 55.36 55.36 55.36 508,100 -0.88(-1.56%)
Dec 30, 2009 55.88 56.35 55.66 56.24 356,552 +0.08(+0.14%)
Dec 29, 2009 55.99 56.61 55.90 56.16 330,452 +0.17(+0.30%)
Dec 28, 2009 55.95 56.01 55.58 55.99 746,427 +0.26(+0.47%)
Dec 24, 2009 55.67 55.85 55.46 55.73 396,651 +0.16(+0.29%)
Dec 23, 2009 56.20 56.50 55.44 55.57 1,271,035 -0.58(-1.03%)
Dec 22, 2009 55.73 56.28 55.65 56.15 830,489 +0.38(+0.68%)
Dec 21, 2009 56.31 56.68 55.65 55.77 786,755 -0.22(-0.39%)
Dec 18, 2009 56.09 56.40 55.62 55.99 796,168 +0.09(+0.16%)
Dec 17, 2009 55.79 56.31 55.71 55.90 537,596 -0.81(-1.43%)
Dec 16, 2009 56.74 56.88 56.17 56.71 859,487 +0.08(+0.14%)
Dec 15, 2009 56.23 56.68 55.77 56.63 640,628 +0.33(+0.59%)
Dec 14, 2009 56.08 56.35 55.92 56.30 858,827 +0.51(+0.91%)
Dec 11, 2009 55.53 56.00 55.50 55.79 549,496 +0.35(+0.63%)
Dec 10, 2009 55.61 55.99 55.28 55.44 508,042 +0.07(+0.13%)
Dec 09, 2009 55.80 55.80 54.92 55.37 868,907 -0.25(-0.45%)
Dec 08, 2009 55.73 56.04 55.06 55.62 1,041,781 -0.25(-0.45%)
Dec 07, 2009 54.85 55.92 54.71 55.87 776,951 +1.17(+2.14%)
Dec 04, 2009 55.68 56.26 54.28 54.70 2,420,424 -0.10(-0.18%)
Dec 03, 2009 54.95 55.46 54.66 54.80 955,166 -0.12(-0.22%)
Dec 02, 2009 54.61 55.04 54.39 54.92 693,615 +0.49(+0.90%)
Dec 01, 2009 53.63 54.54 53.63 54.43 911,504 +0.97(+1.81%)
Nov 30, 2009 53.76 53.76 52.94 53.46 775,884 -0.24(-0.45%)
Nov 27, 2009 53.17 54.04 52.99 53.70 378,775 -0.80(-1.47%)
Nov 25, 2009 54.27 54.60 53.82 54.50 625,670 +0.49(+0.91%)
Nov 24, 2009 54.41 54.41 53.68 54.01 980,473 -0.12(-0.22%)
Nov 23, 2009 53.47 54.16 53.42 54.13 1,030,468 +1.05(+1.98%)
Nov 20, 2009 52.20 53.14 52.12 53.08 1,199,255 +0.74(+1.41%)
Nov 19, 2009 53.23 53.31 51.95 52.34 835,608 -1.00(-1.87%)
Nov 18, 2009 53.65 53.72 53.24 53.34 1,097,962 -0.41(-0.76%)
Nov 17, 2009 53.69 53.80 53.08 53.75 725,335 +0.03(+0.06%)
Nov 16, 2009 53.17 53.88 52.82 53.72 629,462 +0.80(+1.51%)
Nov 13, 2009 52.39 53.15 52.11 52.92 795,733 +0.83(+1.59%)
Nov 12, 2009 52.51 53.01 52.02 52.09 494,268 -0.51(-0.97%)
Nov 11, 2009 52.62 53.00 52.39 52.60 580,158 +0.39(+0.75%)
Nov 10, 2009 52.56 52.94 52.01 52.21 694,272 -0.64(-1.21%)
Nov 09, 2009 52.04 52.85 52.04 52.85 840,791 +1.34(+2.60%)
Nov 06, 2009 51.72 52.24 51.15 51.51 1,163,207 -0.32(-0.62%)
Nov 05, 2009 49.99 51.83 49.99 51.83 2,187,415 +2.20(+4.43%)
Nov 04, 2009 49.35 50.40 49.31 49.63 1,014,732 +0.39(+0.79%)
Nov 03, 2009 49.14 49.46 47.19 49.24 2,298,665 -1.54(-3.03%)
Nov 02, 2009 50.60 51.60 50.31 50.78 1,460,220 +0.40(+0.79%)
Oct 30, 2009 51.25 51.95 50.31 50.38 1,916,065 -1.18(-2.29%)
Oct 29, 2009 50.47 51.64 50.12 51.56 1,963,281 +1.32(+2.63%)
Oct 28, 2009 50.65 51.34 50.19 50.24 1,937,247 -0.70(-1.37%)
Oct 27, 2009 51.12 51.55 50.86 50.94 1,033,143 -0.12(-0.24%)
Oct 26, 2009 51.49 52.23 50.71 51.06 734,831 -0.48(-0.93%)
Oct 23, 2009 51.14 51.60 50.97 51.54 668,133 -0.46(-0.88%)
Oct 22, 2009 51.46 52.19 51.20 52.00 863,267 +0.67(+1.31%)
Oct 21, 2009 51.48 52.43 51.27 51.33 951,744 -0.19(-0.37%)
Oct 20, 2009 51.25 51.56 51.11 51.52 797,709 -1.35(-2.55%)
Oct 19, 2009 52.52 53.07 52.26 52.87 483,630 +0.65(+1.24%)
Oct 16, 2009 51.60 52.44 51.44 52.22 608,760 +0.17(+0.33%)
Oct 15, 2009 52.19 52.60 51.54 52.05 740,926 -0.23(-0.44%)
Oct 14, 2009 51.88 52.45 51.48 52.28 713,425 +1.02(+1.99%)
Oct 13, 2009 51.18 51.49 51.17 51.26 806,529 +0.04(+0.08%)
Oct 12, 2009 51.49 51.50 51.02 51.22 634,451 +0.23(+0.45%)
Oct 09, 2009 50.50 51.07 50.29 50.99 842,744 +0.49(+0.97%)
Oct 08, 2009 50.30 50.68 49.78 50.50 1,176,251 +0.60(+1.20%)
Oct 07, 2009 49.91 50.15 49.73 49.90 789,635 -0.09(-0.18%)
Oct 06, 2009 49.10 50.03 49.08 49.99 1,013,124 +1.18(+2.42%)
Oct 05, 2009 48.45 48.81 47.96 48.81 736,057 +0.66(+1.37%)
Oct 02, 2009 48.62 48.83 48.00 48.15 981,997 -0.85(-1.73%)
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.