Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 46.10 45.99 45.99 45.99 608,320 -0.12(-0.25%)
Dec 30, 2009 46.08 46.19 46.01 46.10 675,319 +0.12(+0.25%)
Dec 29, 2009 46.10 46.13 45.95 45.99 662,570 -0.45(-0.97%)
Dec 28, 2009 46.67 46.67 46.27 46.44 1,651,844 -0.19(-0.41%)
Dec 24, 2009 46.33 46.66 46.33 46.63 474,559 +0.32(+0.69%)
Dec 23, 2009 46.27 46.33 46.18 46.31 758,373 +0.13(+0.28%)
Dec 22, 2009 46.22 46.26 46.16 46.18 737,072 -0.04(-0.08%)
Dec 21, 2009 46.07 46.27 46.07 46.21 913,481 +0.12(+0.26%)
Dec 18, 2009 46.07 46.20 45.99 46.09 608,963 +0.07(+0.15%)
Dec 17, 2009 46.27 46.27 46.00 46.02 1,188,816 -0.24(-0.51%)
Dec 16, 2009 46.20 46.34 46.13 46.26 719,894 +0.14(+0.31%)
Dec 15, 2009 46.15 46.21 46.03 46.12 1,199,319 -0.09(-0.21%)
Dec 14, 2009 46.03 46.21 45.97 46.21 1,529,045 +0.45(+0.98%)
Dec 11, 2009 45.76 45.87 45.68 45.76 1,673,754 +0.09(+0.21%)
Dec 10, 2009 45.60 45.70 45.56 45.67 1,804,354 +0.09(+0.21%)
Dec 09, 2009 45.49 45.60 45.44 45.57 1,062,790 +0.14(+0.31%)
Dec 08, 2009 45.32 45.43 45.31 45.43 952,337 +0.04(+0.08%)
Dec 07, 2009 45.31 45.39 45.24 45.39 539,484 +0.06(+0.13%)
Dec 04, 2009 45.45 45.45 45.25 45.33 1,062,617 +0.23(+0.50%)
Dec 03, 2009 44.98 45.23 44.94 45.11 1,174,280 +0.21(+0.47%)
Dec 02, 2009 44.98 45.01 44.84 44.90 945,830 -0.04(-0.08%)
Dec 01, 2009 44.84 44.99 44.73 44.93 1,381,476 -0.26(-0.58%)
Nov 30, 2009 44.94 45.28 44.94 45.19 1,219,930 +0.17(+0.37%)
Nov 27, 2009 44.91 45.13 44.69 45.03 789,954 -0.25(-0.55%)
Nov 25, 2009 45.13 45.28 45.09 45.28 584,220 +0.19(+0.42%)
Nov 24, 2009 45.20 45.20 45.07 45.09 791,306 -0.06(-0.13%)
Nov 23, 2009 45.29 45.29 45.07 45.14 1,311,907 +0.05(+0.11%)
Nov 20, 2009 45.13 45.23 45.07 45.10 835,216 -0.02(-0.05%)
Nov 19, 2009 45.17 45.24 45.05 45.12 983,691 -0.08(-0.18%)
Nov 18, 2009 45.31 45.31 45.13 45.20 1,068,562 -0.05(-0.10%)
Nov 17, 2009 45.26 45.28 45.17 45.25 566,691 +0.14(+0.32%)
Nov 16, 2009 45.18 45.28 45.10 45.11 1,177,950 +0.02(+0.05%)
Nov 13, 2009 45.03 45.18 44.96 45.09 962,055 +0.08(+0.18%)
Nov 12, 2009 45.17 45.18 45.00 45.00 1,071,466 -0.19(-0.42%)
Nov 11, 2009 45.13 45.26 45.06 45.19 893,378 +0.18(+0.39%)
Nov 10, 2009 45.16 45.17 44.91 45.01 856,437 -0.13(-0.29%)
Nov 09, 2009 45.09 45.18 44.67 45.14 667,849 +0.26(+0.58%)
Nov 06, 2009 44.78 44.91 44.62 44.88 499,325 +0.15(+0.34%)
Nov 05, 2009 44.84 44.87 44.56 44.73 641,069 +0.04(+0.08%)
Nov 04, 2009 44.93 44.98 44.55 44.69 759,581 -0.08(-0.19%)
Nov 03, 2009 44.54 44.79 44.47 44.78 609,859 +0.05(+0.11%)
Nov 02, 2009 44.79 45.00 44.42 44.73 1,207,699 -0.28(-0.63%)
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%)
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.