Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 41.75 41.42 41.42 41.42 187,400 +0.03(+0.07%)
Dec 30, 2009 41.04 41.40 41.01 41.39 220,597 -0.41(-0.98%)
Dec 29, 2009 41.81 41.84 41.55 41.80 118,908 +0.20(+0.48%)
Dec 28, 2009 41.93 42.06 41.50 41.60 149,397 +0.11(+0.27%)
Dec 24, 2009 41.18 41.49 41.16 41.49 90,461 +0.79(+1.94%)
Dec 23, 2009 40.80 40.92 40.48 40.70 143,944 +0.24(+0.59%)
Dec 22, 2009 40.54 40.62 40.29 40.46 134,764 -0.49(-1.20%)
Dec 21, 2009 40.80 41.24 40.79 40.95 177,355 +0.01(+0.02%)
Dec 18, 2009 40.76 41.04 40.61 40.94 157,900 -0.26(-0.63%)
Dec 17, 2009 41.34 41.48 41.09 41.20 278,880 -1.27(-2.99%)
Dec 16, 2009 42.74 42.83 42.38 42.47 157,239 -0.55(-1.28%)
Dec 15, 2009 43.06 43.28 42.87 43.02 89,564 -0.66(-1.51%)
Dec 14, 2009 43.75 44.49 43.57 43.68 170,086 +0.68(+1.58%)
Dec 11, 2009 43.20 43.21 42.70 43.00 195,191 -0.49(-1.13%)
Dec 10, 2009 43.40 44.24 43.28 43.49 313,823 -0.07(-0.16%)
Dec 09, 2009 43.46 43.70 43.12 43.56 157,124 -0.01(-0.02%)
Dec 08, 2009 43.59 43.88 43.35 43.57 113,598 -1.08(-2.42%)
Dec 07, 2009 44.62 45.07 44.46 44.65 123,470 -0.95(-2.08%)
Dec 04, 2009 46.17 46.39 44.89 45.60 251,251 -0.23(-0.50%)
Dec 03, 2009 46.12 46.44 45.65 45.83 88,584 -0.16(-0.35%)
Dec 02, 2009 45.60 46.22 45.60 45.99 132,453 +0.65(+1.43%)
Dec 01, 2009 45.04 45.58 45.02 45.34 207,190 +0.89(+2.00%)
Nov 30, 2009 44.21 44.62 43.99 44.45 200,798 +0.51(+1.16%)
Nov 27, 2009 43.39 44.53 42.98 43.94 213,736 -2.07(-4.50%)
Nov 25, 2009 45.46 46.01 45.35 46.01 205,083 +1.00(+2.22%)
Nov 24, 2009 44.58 45.11 44.22 45.01 320,944 +0.03(+0.07%)
Nov 23, 2009 45.77 45.77 44.84 44.98 231,218 -0.21(-0.46%)
Nov 20, 2009 44.99 45.21 44.76 45.19 165,898 -0.13(-0.29%)
Nov 19, 2009 45.72 45.72 45.05 45.32 235,779 -0.76(-1.65%)
Nov 18, 2009 46.35 46.38 45.73 46.08 135,868 -0.60(-1.29%)
Nov 17, 2009 46.20 46.68 46.11 46.68 94,264 -0.04(-0.09%)
Nov 16, 2009 46.45 46.97 46.42 46.72 136,824 +0.94(+2.05%)
Nov 13, 2009 45.62 46.09 45.35 45.78 112,989 +0.32(+0.70%)
Nov 12, 2009 46.08 46.17 45.26 45.46 110,542 -0.94(-2.03%)
Nov 11, 2009 46.56 46.73 46.11 46.40 119,474 +0.52(+1.13%)
Nov 10, 2009 45.93 46.10 45.40 45.88 218,035 -0.57(-1.23%)
Nov 09, 2009 46.22 46.67 46.10 46.45 293,141 +1.16(+2.56%)
Nov 06, 2009 44.87 45.68 44.87 45.29 120,426 +0.04(+0.09%)
Nov 05, 2009 44.76 45.25 44.53 45.25 152,090 +0.96(+2.17%)
Nov 04, 2009 44.52 45.18 44.15 44.29 208,489 -0.18(-0.40%)
Nov 03, 2009 43.56 44.48 43.50 44.47 180,876 -0.14(-0.31%)
Nov 02, 2009 44.85 45.28 43.97 44.61 280,464 +0.63(+1.43%)
Oct 30, 2009 45.19 45.35 43.46 43.98 408,890 -1.36(-3.00%)
Oct 29, 2009 44.65 45.75 44.65 45.34 279,698 +0.95(+2.14%)
Oct 28, 2009 45.26 45.47 44.18 44.39 356,593 -1.17(-2.57%)
Oct 27, 2009 46.01 46.29 45.20 45.56 265,419 -0.51(-1.11%)
Oct 26, 2009 47.07 47.11 45.77 46.07 208,750 -0.43(-0.92%)
Oct 23, 2009 46.68 46.77 46.38 46.50 169,101 -0.34(-0.73%)
Oct 22, 2009 46.71 47.02 46.18 46.84 204,956 -1.08(-2.25%)
Oct 21, 2009 48.16 48.82 47.82 47.92 240,573 -0.87(-1.78%)
Oct 20, 2009 48.84 49.01 48.76 48.79 171,245 -0.61(-1.23%)
Oct 19, 2009 49.05 49.42 48.70 49.40 178,361 +1.10(+2.28%)
Oct 16, 2009 48.77 48.84 48.00 48.30 280,670 -1.53(-3.07%)
Oct 15, 2009 49.65 49.95 48.94 49.83 185,784 -0.25(-0.50%)
Oct 14, 2009 49.59 50.18 49.35 50.08 184,841 +1.43(+2.94%)
Oct 13, 2009 48.61 48.84 48.19 48.65 166,379 +0.25(+0.52%)
Oct 12, 2009 48.67 49.05 48.24 48.40 319,113 -0.39(-0.80%)
Oct 09, 2009 48.60 49.10 48.23 48.79 291,638 +0.03(+0.06%)
Oct 08, 2009 48.99 49.13 48.54 48.76 201,788 +1.02(+2.14%)
Oct 07, 2009 47.98 47.98 47.51 47.74 206,187 +0.59(+1.25%)
Oct 06, 2009 47.03 47.50 46.63 47.15 216,153 +1.07(+2.32%)
Oct 05, 2009 45.68 46.56 45.37 46.08 136,502 +0.64(+1.41%)
Oct 02, 2009 45.27 45.69 44.63 45.44 216,790 -0.49(-1.07%)
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.