Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 56.59 56.81 53.29 53.79 0 -2.76(-4.88%)
Jan 29, 2009 55.63 57.71 55.03 56.55 8,154,298 +1.13(+2.04%)
Jan 28, 2009 54.45 55.85 53.80 55.42 6,105,361 +1.43(+2.65%)
Jan 27, 2009 53.75 54.51 53.23 53.99 4,722,846 +0.43(+0.80%)
Jan 26, 2009 53.54 54.55 52.95 53.56 5,185,194 +0.66(+1.25%)
Jan 23, 2009 53.01 53.67 52.31 52.90 5,684,711 -1.16(-2.15%)
Jan 22, 2009 53.65 54.57 52.83 54.06 4,788,901 -0.18(-0.33%)
Jan 21, 2009 54.61 54.80 52.75 54.24 5,892,760 +0.32(+0.59%)
Jan 20, 2009 56.42 56.60 53.85 53.92 5,684,092 -2.50(-4.43%)
Jan 16, 2009 55.59 56.63 54.89 56.42 5,621,816 +1.25(+2.27%)
Jan 15, 2009 55.08 55.76 54.29 55.17 4,777,310 +0.13(+0.24%)
Jan 14, 2009 55.31 56.00 54.50 55.04 4,520,744 -1.21(-2.15%)
Jan 13, 2009 56.85 57.30 55.71 56.25 4,430,021 -0.83(-1.45%)
Jan 12, 2009 57.64 57.90 56.69 57.08 4,182,466 -0.66(-1.14%)
Jan 09, 2009 58.80 59.01 57.57 57.74 3,660,989 -0.84(-1.43%)
Jan 08, 2009 57.68 58.71 57.45 58.58 3,944,824 +0.51(+0.88%)
Jan 07, 2009 58.61 58.96 57.58 58.07 4,598,039 -1.12(-1.89%)
Jan 06, 2009 58.74 59.81 58.61 59.19 4,967,177 +0.69(+1.18%)
Jan 05, 2009 58.79 59.09 58.11 58.50 3,768,714 -0.69(-1.17%)
Jan 02, 2009 57.55 59.39 57.52 59.19 0 +1.65(+2.87%)
Jan 01, 2009 57.23 57.92 56.68 57.54 0 +0.00(+0.00%)
Dec 31, 2008 57.23 57.92 56.68 57.54 4,005,773 +0.37(+0.65%)
Dec 30, 2008 55.56 57.27 55.22 57.17 3,774,960 +1.80(+3.25%)
Dec 29, 2008 55.55 56.00 54.26 55.37 3,037,282 -0.37(-0.66%)
Dec 26, 2008 55.55 56.11 55.51 55.74 1,634,242 +0.24(+0.43%)
Dec 24, 2008 55.61 55.98 55.36 55.50 1,340,809 +0.06(+0.11%)
Dec 23, 2008 56.71 57.50 55.31 55.44 3,286,003 -0.93(-1.65%)
Dec 22, 2008 56.53 57.06 55.27 56.37 4,210,369 -0.25(-0.44%)
Dec 19, 2008 58.00 58.04 56.23 56.62 7,536,897 -0.09(-0.16%)
Dec 18, 2008 58.90 59.26 56.28 56.71 5,574,252 -1.87(-3.19%)
Dec 17, 2008 57.50 59.50 57.50 58.58 5,881,947 +0.26(+0.45%)
Dec 16, 2008 55.57 58.60 55.31 58.32 9,334,270 +2.69(+4.84%)
Dec 15, 2008 56.60 56.72 54.92 55.63 5,557,041 -0.41(-0.73%)
Dec 12, 2008 54.27 56.57 53.59 56.04 4,723,349 +0.90(+1.63%)
Dec 11, 2008 56.77 57.24 54.65 55.14 7,404,689 -2.38(-4.14%)
Dec 10, 2008 56.91 58.29 56.47 57.52 5,391,289 +1.37(+2.44%)
Dec 09, 2008 55.46 56.74 55.00 56.15 8,788,584 -1.23(-2.14%)
Dec 08, 2008 59.01 60.68 55.43 57.38 14,082,555 -2.47(-4.13%)
Dec 05, 2008 58.21 60.44 57.84 59.85 10,272,131 +0.71(+1.20%)
Dec 04, 2008 60.13 60.45 58.10 59.14 9,290,667 -1.57(-2.59%)
Dec 03, 2008 59.51 61.70 59.16 60.71 8,972,762 -0.15(-0.25%)
Dec 02, 2008 60.70 62.14 58.82 60.86 11,934,376 -1.49(-2.39%)
Dec 01, 2008 64.95 66.25 62.10 62.35 9,715,660 -4.58(-6.84%)
Nov 28, 2008 65.18 67.00 64.20 66.93 3,205,489 +1.02(+1.55%)
Nov 26, 2008 62.45 66.00 62.40 65.91 6,395,958 +2.27(+3.57%)
Nov 25, 2008 64.34 64.50 61.83 63.64 8,689,722 +0.38(+0.60%)
Nov 24, 2008 62.00 64.24 61.00 63.26 10,617,321 +1.96(+3.20%)
Nov 21, 2008 57.78 61.61 56.64 61.30 14,803,687 +4.51(+7.94%)
Nov 20, 2008 58.25 61.06 56.25 56.79 11,517,016 -1.98(-3.37%)
Nov 19, 2008 61.83 62.36 58.60 58.77 8,329,556 -3.40(-5.47%)
Nov 18, 2008 60.23 62.42 59.50 62.17 9,223,645 +1.37(+2.25%)
Nov 17, 2008 62.33 62.93 60.03 60.80 6,576,770 -2.26(-3.58%)
Nov 14, 2008 63.22 65.95 62.60 63.06 6,996,673 -1.37(-2.13%)
Nov 13, 2008 59.23 64.87 57.91 64.43 11,086,443 +4.99(+8.40%)
Nov 12, 2008 61.18 61.93 59.24 59.44 8,203,619 -2.94(-4.71%)
Nov 11, 2008 63.26 64.94 61.40 62.38 6,573,362 -2.57(-3.96%)
Nov 10, 2008 65.98 66.56 64.08 64.95 5,755,435 +0.12(+0.19%)
Nov 07, 2008 62.92 64.83 62.34 64.83 6,133,987 +2.47(+3.96%)
Nov 06, 2008 64.04 65.47 62.07 62.36 7,842,865 -2.16(-3.35%)
Nov 05, 2008 64.64 67.47 64.39 64.52 8,213,284 -1.09(-1.66%)
Nov 04, 2008 65.45 66.23 64.17 65.61 5,900,067 +1.50(+2.34%)
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.