Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 46.11 45.99 45.99 45.99 608,295 -0.12(-0.25%)
Dec 30, 2009 46.08 46.19 46.01 46.10 675,292 +0.12(+0.25%)
Dec 29, 2009 46.11 46.13 45.95 45.99 662,544 -0.45(-0.97%)
Dec 28, 2009 46.68 46.68 46.27 46.44 1,651,778 -0.19(-0.41%)
Dec 24, 2009 46.33 46.66 46.33 46.63 474,540 +0.32(+0.69%)
Dec 23, 2009 46.27 46.33 46.18 46.31 758,343 +0.13(+0.28%)
Dec 22, 2009 46.22 46.26 46.17 46.18 737,043 -0.04(-0.08%)
Dec 21, 2009 46.07 46.27 46.07 46.21 913,445 +0.12(+0.26%)
Dec 18, 2009 46.07 46.20 45.99 46.09 608,938 +0.07(+0.15%)
Dec 17, 2009 46.27 46.27 46.00 46.02 1,188,769 -0.24(-0.51%)
Dec 16, 2009 46.20 46.34 46.13 46.26 719,865 +0.14(+0.31%)
Dec 15, 2009 46.15 46.21 46.04 46.12 1,199,271 -0.09(-0.21%)
Dec 14, 2009 46.04 46.21 45.98 46.21 1,528,984 +0.45(+0.98%)
Dec 11, 2009 45.76 45.87 45.68 45.76 1,673,687 +0.09(+0.21%)
Dec 10, 2009 45.60 45.70 45.56 45.67 1,804,282 +0.09(+0.21%)
Dec 09, 2009 45.49 45.60 45.44 45.57 1,062,747 +0.14(+0.31%)
Dec 08, 2009 45.32 45.43 45.31 45.43 952,299 +0.04(+0.08%)
Dec 07, 2009 45.31 45.40 45.24 45.40 539,463 +0.06(+0.13%)
Dec 04, 2009 45.45 45.45 45.25 45.34 1,062,574 +0.23(+0.50%)
Dec 03, 2009 44.98 45.23 44.95 45.11 1,174,233 +0.21(+0.47%)
Dec 02, 2009 44.98 45.02 44.84 44.90 945,792 -0.04(-0.08%)
Dec 01, 2009 44.84 44.99 44.73 44.93 1,381,421 -0.26(-0.58%)
Nov 30, 2009 44.95 45.28 44.95 45.19 1,219,882 +0.17(+0.37%)
Nov 27, 2009 44.91 45.13 44.70 45.03 789,922 -0.25(-0.55%)
Nov 25, 2009 45.13 45.28 45.09 45.28 584,196 +0.19(+0.42%)
Nov 24, 2009 45.21 45.21 45.08 45.09 791,274 -0.06(-0.13%)
Nov 23, 2009 45.29 45.29 45.08 45.15 1,311,855 +0.05(+0.11%)
Nov 20, 2009 45.13 45.23 45.08 45.10 835,183 -0.02(-0.05%)
Nov 19, 2009 45.17 45.24 45.05 45.12 983,651 -0.08(-0.18%)
Nov 18, 2009 45.31 45.31 45.13 45.21 1,068,519 -0.05(-0.10%)
Nov 17, 2009 45.27 45.28 45.17 45.25 566,668 +0.14(+0.32%)
Nov 16, 2009 45.18 45.28 45.10 45.11 1,177,903 +0.02(+0.05%)
Nov 13, 2009 45.03 45.18 44.96 45.09 962,017 +0.08(+0.18%)
Nov 12, 2009 45.17 45.18 45.00 45.00 1,071,423 -0.19(-0.42%)
Nov 11, 2009 45.13 45.27 45.06 45.19 893,343 +0.18(+0.39%)
Nov 10, 2009 45.16 45.17 44.91 45.02 856,403 -0.13(-0.29%)
Nov 09, 2009 45.09 45.18 44.67 45.15 667,822 +0.26(+0.58%)
Nov 06, 2009 44.78 44.91 44.63 44.89 499,305 +0.15(+0.34%)
Nov 05, 2009 44.84 44.87 44.57 44.73 641,044 +0.04(+0.08%)
Nov 04, 2009 44.93 44.98 44.55 44.70 759,551 -0.08(-0.19%)
Nov 03, 2009 44.54 44.79 44.47 44.78 609,835 +0.05(+0.11%)
Nov 02, 2009 44.79 45.00 44.42 44.73 1,207,651 -0.28(-0.63%)
Oct 30, 2009 45.21 45.37 44.45 45.02 1,375,811 -0.24(-0.52%)
Oct 29, 2009 44.83 45.44 44.73 45.25 1,169,639 +0.40(+0.90%)
Oct 28, 2009 45.50 45.51 44.57 44.85 1,902,333 -0.62(-1.36%)
Oct 27, 2009 45.79 45.83 45.38 45.47 899,871 -0.20(-0.44%)
Oct 26, 2009 45.93 45.99 45.67 45.67 817,601 -0.14(-0.31%)
Oct 23, 2009 45.84 45.89 45.74 45.81 782,012 -0.04(-0.08%)
Oct 22, 2009 45.76 45.86 45.63 45.85 684,124 +0.12(+0.26%)
Oct 21, 2009 45.68 45.80 45.59 45.73 741,583 +0.15(+0.34%)
Oct 20, 2009 45.49 45.61 45.42 45.57 825,007 +0.05(+0.10%)
Oct 19, 2009 45.34 45.53 45.28 45.53 693,619 +0.27(+0.60%)
Oct 16, 2009 45.34 45.37 45.10 45.25 701,401 -0.05(-0.10%)
Oct 15, 2009 45.31 45.38 45.16 45.30 737,210 +0.01(+0.03%)
Oct 14, 2009 45.25 45.31 45.01 45.29 935,916 +0.24(+0.53%)
Oct 13, 2009 45.17 45.17 44.85 45.05 428,395 -0.01(-0.03%)
Oct 12, 2009 45.09 45.16 44.95 45.06 566,403 +0.08(+0.18%)
Oct 09, 2009 44.91 45.10 44.85 44.98 679,536 +0.07(+0.16%)
Oct 08, 2009 44.89 45.05 44.79 44.91 879,315 +0.07(+0.16%)
Oct 07, 2009 44.71 44.92 44.68 44.84 632,105 +0.07(+0.16%)
Oct 06, 2009 44.79 44.97 44.68 44.77 1,213,726 +0.09(+0.21%)
Oct 05, 2009 44.20 44.67 44.07 44.67 636,116 +0.49(+1.10%)
Oct 02, 2009 43.63 44.20 42.95 44.19 2,081,754 +0.05(+0.11%)
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.