Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 45.68 45.68 45.35 45.61 1,049,280 -0.01(-0.03%)
Sep 29, 2009 45.64 45.64 45.47 45.62 911,571 +0.01(+0.03%)
Sep 28, 2009 45.53 45.73 45.41 45.61 678,891 +0.15(+0.34%)
Sep 25, 2009 44.89 45.45 44.83 45.45 740,953 +0.55(+1.21%)
Sep 24, 2009 45.28 45.60 44.80 44.91 1,180,417 -0.52(-1.15%)
Sep 23, 2009 45.23 45.57 45.23 45.43 937,572 +0.19(+0.42%)
Sep 22, 2009 45.16 45.28 44.99 45.24 696,905 +0.21(+0.47%)
Sep 21, 2009 45.08 45.08 44.83 45.03 663,301 -0.05(-0.11%)
Sep 18, 2009 45.06 45.23 44.79 45.08 1,092,375 +0.06(+0.13%)
Sep 17, 2009 45.27 45.36 44.83 45.02 1,094,623 +0.00(+0.01%)
Sep 16, 2009 44.90 45.19 44.86 45.01 1,385,587 +0.44(+0.98%)
Sep 15, 2009 44.23 44.59 44.08 44.58 1,099,864 +0.60(+1.37%)
Sep 14, 2009 43.77 44.06 43.61 43.97 824,691 +0.13(+0.30%)
Sep 11, 2009 43.65 43.84 43.64 43.84 888,549 +0.18(+0.41%)
Sep 10, 2009 43.05 43.67 43.05 43.67 972,622 +0.73(+1.71%)
Sep 09, 2009 43.25 43.25 42.92 42.93 690,982 -0.26(-0.60%)
Sep 08, 2009 42.75 43.19 42.75 43.19 809,549 +0.51(+1.19%)
Sep 04, 2009 42.37 42.82 42.18 42.68 881,217 +0.50(+1.18%)
Sep 03, 2009 42.16 42.36 41.97 42.18 1,112,398 +0.14(+0.34%)
Sep 02, 2009 42.78 42.78 41.97 42.04 1,158,237 -0.71(-1.66%)
Sep 01, 2009 42.90 43.00 42.33 42.75 1,276,788 -0.66(-1.53%)
Aug 31, 2009 43.35 43.42 43.13 43.42 847,103 +0.05(+0.11%)
Aug 28, 2009 43.20 43.37 43.07 43.37 1,067,311 +0.31(+0.72%)
Aug 27, 2009 43.24 43.30 42.99 43.06 1,497,454 -0.15(-0.36%)
Aug 26, 2009 43.17 43.24 43.07 43.22 670,560 +0.09(+0.22%)
Aug 25, 2009 43.11 43.23 42.98 43.12 873,617 +0.11(+0.25%)
Aug 24, 2009 43.20 43.40 42.95 43.01 1,181,550 -0.21(-0.49%)
Aug 21, 2009 43.04 43.27 42.85 43.23 772,690 +0.20(+0.47%)
Aug 20, 2009 42.84 43.13 42.68 43.02 1,003,800 +0.05(+0.10%)
Aug 19, 2009 42.79 42.98 42.35 42.98 976,632 +0.21(+0.50%)
Aug 18, 2009 42.24 43.08 42.12 42.76 1,254,043 +0.55(+1.30%)
Aug 17, 2009 43.06 43.06 41.99 42.21 934,869 -1.10(-2.53%)
Aug 14, 2009 43.26 43.33 42.95 43.31 526,630 +0.24(+0.55%)
Aug 13, 2009 43.61 43.67 43.03 43.07 1,075,552 -0.53(-1.22%)
Aug 12, 2009 43.55 43.65 43.39 43.61 857,059 +0.00(+0.00%)
Aug 11, 2009 43.83 43.99 43.48 43.61 984,395 -0.13(-0.30%)
Aug 10, 2009 44.06 44.07 43.57 43.74 973,977 -0.26(-0.59%)
Aug 07, 2009 43.29 44.08 43.14 44.00 1,011,162 +0.96(+2.23%)
Aug 06, 2009 43.49 43.59 43.03 43.04 736,037 -0.33(-0.77%)
Aug 05, 2009 43.49 43.49 42.95 43.37 657,743 +0.17(+0.38%)
Aug 04, 2009 43.61 43.63 42.88 43.20 1,436,189 -0.33(-0.75%)
Aug 03, 2009 43.62 43.74 43.43 43.53 1,158,460 -0.41(-0.93%)
Jul 31, 2009 43.62 44.15 43.44 43.94 1,592,783 +0.39(+0.90%)
Jul 30, 2009 43.25 43.69 43.19 43.55 1,140,223 +0.58(+1.35%)
Jul 29, 2009 43.06 43.13 42.88 42.97 1,240,526 +0.13(+0.30%)
Jul 28, 2009 42.66 43.05 42.66 42.84 1,232,395 +0.06(+0.14%)
Jul 27, 2009 42.60 42.88 42.59 42.78 1,017,561 +0.15(+0.36%)
Jul 24, 2009 42.42 42.71 42.12 42.62 1,935 +0.32(+0.76%)
Jul 23, 2009 42.01 42.59 41.97 42.30 1,101,385 +0.25(+0.59%)
Jul 22, 2009 42.04 42.15 41.78 42.05 1,072,037 +0.12(+0.28%)
Jul 21, 2009 42.22 42.33 41.75 41.94 1,267,082 +0.00(+0.00%)
Jul 20, 2009 41.56 42.24 41.37 41.94 1,190,550 +0.59(+1.43%)
Jul 17, 2009 41.02 41.37 40.98 41.34 938,315 +0.18(+0.45%)
Jul 16, 2009 40.92 41.18 40.76 41.16 735,925 +0.28(+0.68%)
Jul 15, 2009 40.29 40.94 40.29 40.88 906,170 +0.71(+1.77%)
Jul 14, 2009 40.39 40.39 39.94 40.17 631,474 +0.13(+0.33%)
Jul 13, 2009 40.02 40.19 39.93 40.04 841,312 +0.18(+0.45%)
Jul 10, 2009 40.19 40.23 39.70 39.86 632,059 -0.43(-1.06%)
Jul 09, 2009 39.81 40.37 39.71 40.29 638,288 +0.47(+1.19%)
Jul 08, 2009 40.17 40.24 39.59 39.81 1,076,799 -0.01(-0.03%)
Jul 07, 2009 39.89 40.16 39.76 39.83 490,072 -0.06(-0.15%)
Jul 06, 2009 40.29 40.29 39.57 39.89 1,044,005 -0.37(-0.91%)
Jul 02, 2009 41.06 41.17 40.17 40.25 605,250 -0.53(-1.31%)
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.