Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 45.20 45.37 44.45 45.01 1,375,865 -0.24(-0.52%)
Oct 29, 2009 44.82 45.44 44.73 45.25 1,169,686 +0.40(+0.90%)
Oct 28, 2009 45.50 45.51 44.56 44.85 1,902,409 -0.62(-1.36%)
Oct 27, 2009 45.78 45.83 45.38 45.46 899,906 -0.20(-0.44%)
Oct 26, 2009 45.93 45.99 45.67 45.67 817,634 -0.14(-0.31%)
Oct 23, 2009 45.84 45.89 45.74 45.81 782,043 -0.04(-0.08%)
Oct 22, 2009 45.76 45.86 45.63 45.84 684,151 +0.12(+0.26%)
Oct 21, 2009 45.68 45.80 45.58 45.73 741,612 +0.15(+0.34%)
Oct 20, 2009 45.49 45.60 45.42 45.57 825,040 +0.05(+0.10%)
Oct 19, 2009 45.33 45.52 45.28 45.52 693,646 +0.27(+0.60%)
Oct 16, 2009 45.33 45.37 45.10 45.25 701,429 -0.05(-0.10%)
Oct 15, 2009 45.31 45.38 45.16 45.30 737,239 +0.01(+0.03%)
Oct 14, 2009 45.25 45.31 45.01 45.29 935,953 +0.24(+0.53%)
Oct 13, 2009 45.17 45.17 44.85 45.05 428,412 -0.01(-0.03%)
Oct 12, 2009 45.09 45.16 44.94 45.06 566,426 +0.08(+0.18%)
Oct 09, 2009 44.91 45.10 44.85 44.98 679,563 +0.07(+0.16%)
Oct 08, 2009 44.88 45.05 44.79 44.91 879,350 +0.07(+0.16%)
Oct 07, 2009 44.71 44.92 44.68 44.84 632,130 +0.07(+0.16%)
Oct 06, 2009 44.79 44.97 44.68 44.77 1,213,774 +0.09(+0.21%)
Oct 05, 2009 44.20 44.67 44.07 44.67 636,141 +0.49(+1.10%)
Oct 02, 2009 43.63 44.20 42.95 44.19 2,081,837 +0.05(+0.11%)
Oct 01, 2009 44.93 45.09 44.07 44.14 3,993,293 -1.47(-3.22%)
Sep 30, 2009 45.68 45.68 45.35 45.61 1,049,322 -0.01(-0.03%)
Sep 29, 2009 45.64 45.64 45.47 45.62 911,608 +0.01(+0.03%)
Sep 28, 2009 45.52 45.73 45.41 45.61 678,918 +0.15(+0.34%)
Sep 25, 2009 44.88 45.45 44.82 45.45 740,983 +0.55(+1.21%)
Sep 24, 2009 45.28 45.60 44.80 44.91 1,180,465 -0.52(-1.15%)
Sep 23, 2009 45.23 45.57 45.23 45.43 937,609 +0.19(+0.42%)
Sep 22, 2009 45.16 45.28 44.99 45.24 696,933 +0.21(+0.47%)
Sep 21, 2009 45.07 45.07 44.82 45.03 663,327 -0.05(-0.11%)
Sep 18, 2009 45.06 45.23 44.79 45.07 1,092,419 +0.06(+0.13%)
Sep 17, 2009 45.26 45.36 44.83 45.01 1,094,667 +0.00(+0.01%)
Sep 16, 2009 44.90 45.19 44.86 45.01 1,385,643 +0.44(+0.98%)
Sep 15, 2009 44.23 44.59 44.08 44.58 1,099,908 +0.60(+1.37%)
Sep 14, 2009 43.77 44.05 43.60 43.97 824,724 +0.13(+0.30%)
Sep 11, 2009 43.65 43.84 43.64 43.84 888,585 +0.18(+0.41%)
Sep 10, 2009 43.05 43.66 43.05 43.66 972,661 +0.73(+1.71%)
Sep 09, 2009 43.25 43.25 42.92 42.93 691,009 -0.26(-0.60%)
Sep 08, 2009 42.75 43.19 42.75 43.19 809,581 +0.51(+1.19%)
Sep 04, 2009 42.37 42.82 42.18 42.68 881,252 +0.50(+1.18%)
Sep 03, 2009 42.16 42.36 41.97 42.18 1,112,442 +0.14(+0.34%)
Sep 02, 2009 42.77 42.77 41.97 42.04 1,158,283 -0.71(-1.66%)
Sep 01, 2009 42.89 43.00 42.32 42.75 1,276,839 -0.66(-1.53%)
Aug 31, 2009 43.34 43.41 43.13 43.41 847,137 +0.05(+0.11%)
Aug 28, 2009 43.20 43.37 43.07 43.37 1,067,353 +0.31(+0.72%)
Aug 27, 2009 43.24 43.30 42.99 43.06 1,497,514 -0.15(-0.36%)
Aug 26, 2009 43.17 43.24 43.07 43.21 670,587 +0.09(+0.22%)
Aug 25, 2009 43.11 43.23 42.98 43.12 873,652 +0.11(+0.25%)
Aug 24, 2009 43.20 43.40 42.95 43.01 1,181,597 -0.21(-0.49%)
Aug 21, 2009 43.04 43.27 42.85 43.23 772,720 +0.20(+0.47%)
Aug 20, 2009 42.83 43.13 42.68 43.02 1,003,840 +0.05(+0.10%)
Aug 19, 2009 42.79 42.98 42.35 42.98 976,671 +0.21(+0.50%)
Aug 18, 2009 42.24 43.08 42.12 42.76 1,254,093 +0.55(+1.30%)
Aug 17, 2009 43.06 43.06 41.99 42.21 934,907 -1.10(-2.53%)
Aug 14, 2009 43.26 43.33 42.95 43.31 526,651 +0.24(+0.55%)
Aug 13, 2009 43.60 43.66 43.02 43.07 1,075,595 -0.53(-1.22%)
Aug 12, 2009 43.55 43.65 43.39 43.60 857,093 +0.00(+0.00%)
Aug 11, 2009 43.83 43.98 43.47 43.60 984,434 -0.13(-0.30%)
Aug 10, 2009 44.05 44.07 43.57 43.73 974,016 -0.26(-0.59%)
Aug 07, 2009 43.28 44.08 43.14 44.00 1,011,203 +0.96(+2.23%)
Aug 06, 2009 43.49 43.59 43.02 43.04 736,067 -0.33(-0.76%)
Aug 05, 2009 43.49 43.49 42.95 43.37 657,769 +0.17(+0.38%)
Aug 04, 2009 43.60 43.63 42.88 43.20 1,436,246 -0.33(-0.75%)
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.