Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 46.74 46.74 46.03 46.48 892,415 -0.21(-0.45%)
Nov 27, 2009 46.23 46.98 46.07 46.69 435,663 -0.70(-1.47%)
Nov 25, 2009 47.18 47.47 46.79 47.38 719,640 +0.43(+0.91%)
Nov 24, 2009 47.31 47.31 46.67 46.96 1,127,732 -0.10(-0.22%)
Nov 23, 2009 46.49 47.09 46.44 47.06 1,185,235 +0.91(+1.98%)
Nov 20, 2009 45.38 46.20 45.31 46.15 1,379,373 +0.64(+1.41%)
Nov 19, 2009 46.28 46.35 45.17 45.51 961,109 -0.87(-1.87%)
Nov 18, 2009 46.64 46.71 46.29 46.37 1,262,866 -0.36(-0.76%)
Nov 17, 2009 46.68 46.77 46.15 46.73 834,274 +0.03(+0.06%)
Nov 16, 2009 46.23 46.84 45.92 46.71 724,002 +0.70(+1.51%)
Nov 13, 2009 45.55 46.21 45.31 46.01 915,245 +0.72(+1.59%)
Nov 12, 2009 45.65 46.09 45.23 45.29 568,503 -0.44(-0.97%)
Nov 11, 2009 45.75 46.08 45.55 45.73 667,292 +0.34(+0.75%)
Nov 10, 2009 45.70 46.03 45.22 45.39 798,545 -0.56(-1.21%)
Nov 09, 2009 45.24 45.95 45.24 45.95 967,070 +1.17(+2.60%)
Nov 06, 2009 44.97 45.42 44.47 44.78 1,337,911 -0.28(-0.62%)
Nov 05, 2009 43.46 45.06 43.46 45.06 2,515,946 +1.91(+4.43%)
Nov 04, 2009 42.91 43.82 42.87 43.15 1,167,136 +0.34(+0.79%)
Nov 03, 2009 42.72 43.00 41.03 42.81 2,643,905 -1.34(-3.03%)
Nov 02, 2009 43.99 44.86 43.74 44.15 1,679,533 +0.35(+0.79%)
Oct 30, 2009 44.56 45.17 43.74 43.80 2,203,842 -1.03(-2.29%)
Oct 29, 2009 43.88 44.90 43.58 44.83 2,258,149 +1.15(+2.63%)
Oct 28, 2009 44.04 44.64 43.64 43.68 2,228,205 -0.61(-1.37%)
Oct 27, 2009 44.44 44.82 44.22 44.29 1,188,312 -0.10(-0.23%)
Oct 26, 2009 44.77 45.41 44.09 44.39 845,196 -0.42(-0.93%)
Oct 23, 2009 44.46 44.86 44.31 44.81 768,481 -0.40(-0.88%)
Oct 22, 2009 44.74 45.38 44.51 45.21 992,922 +0.58(+1.31%)
Oct 21, 2009 44.76 45.58 44.58 44.63 1,094,688 -0.17(-0.37%)
Oct 20, 2009 44.56 44.83 44.44 44.79 917,518 -1.17(-2.55%)
Oct 19, 2009 45.66 46.14 45.44 45.97 556,267 +0.57(+1.24%)
Oct 16, 2009 44.86 45.59 44.72 45.40 700,190 +0.15(+0.33%)
Oct 15, 2009 45.38 45.73 44.81 45.25 852,207 -0.20(-0.44%)
Oct 14, 2009 45.11 45.60 44.76 45.45 820,575 +0.89(+1.99%)
Oct 13, 2009 44.50 44.77 44.49 44.57 927,663 +0.03(+0.08%)
Oct 12, 2009 44.77 44.78 44.36 44.53 729,740 +0.20(+0.45%)
Oct 09, 2009 43.91 44.40 43.72 44.33 969,317 +0.43(+0.97%)
Oct 08, 2009 43.73 44.06 43.28 43.91 1,352,914 +0.52(+1.20%)
Oct 07, 2009 43.39 43.60 43.24 43.38 908,231 -0.08(-0.18%)
Oct 06, 2009 42.69 43.50 42.67 43.46 1,165,286 +1.03(+2.42%)
Oct 05, 2009 42.12 42.44 41.70 42.44 846,606 +0.57(+1.37%)
Oct 02, 2009 42.27 42.45 41.73 41.86 1,129,484 -0.74(-1.73%)
Oct 01, 2009 43.92 44.02 42.60 42.60 919,424 -1.56(-3.54%)
Sep 30, 2009 44.04 44.66 43.23 44.17 1,130,104 +0.15(+0.34%)
Sep 29, 2009 43.84 44.26 43.77 44.02 1,037,260 +0.15(+0.34%)
Sep 28, 2009 43.03 44.04 43.03 43.87 1,212,933 +0.97(+2.27%)
Sep 25, 2009 43.74 43.74 42.74 42.90 1,905,865 -0.39(-0.90%)
Sep 24, 2009 43.96 44.05 43.00 43.29 977,835 -0.51(-1.17%)
Sep 23, 2009 44.46 44.58 43.71 43.80 790,555 -0.66(-1.49%)
Sep 22, 2009 44.28 44.60 43.94 44.46 856,761 +0.38(+0.87%)
Sep 21, 2009 43.96 44.29 43.64 44.08 987,493 -0.35(-0.78%)
Sep 18, 2009 44.44 44.56 43.86 44.43 2,047,091 +0.45(+1.03%)
Sep 17, 2009 42.51 44.64 42.21 43.98 3,034,396 +1.81(+4.29%)
Sep 16, 2009 42.45 42.60 41.72 42.17 1,493,083 -0.10(-0.25%)
Sep 15, 2009 42.10 42.46 41.95 42.27 1,485,186 +0.09(+0.21%)
Sep 14, 2009 42.03 42.36 41.77 42.18 1,237,444 -0.04(-0.10%)
Sep 11, 2009 41.70 42.34 41.56 42.23 1,361,279 +0.50(+1.19%)
Sep 10, 2009 41.11 41.73 40.65 41.73 1,234,781 +0.61(+1.48%)
Sep 09, 2009 40.71 41.31 40.60 41.12 928,977 +0.28(+0.68%)
Sep 08, 2009 40.27 41.00 40.06 40.85 1,365,617 +0.63(+1.58%)
Sep 04, 2009 39.39 40.31 39.25 40.21 1,207,273 +0.90(+2.30%)
Sep 03, 2009 39.72 39.91 38.95 39.31 1,504,250 -0.22(-0.55%)
Sep 02, 2009 39.58 39.85 39.34 39.52 2,184,848 -0.21(-0.53%)
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.