Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 46.14 46.22 46.22 46.22 334,400 +0.41(+0.90%)
Dec 30, 2009 45.64 45.89 45.45 45.81 86,273 -0.13(-0.28%)
Dec 29, 2009 45.64 46.13 45.64 45.94 151,659 +0.58(+1.28%)
Dec 28, 2009 45.44 45.59 45.08 45.36 123,441 +0.25(+0.55%)
Dec 24, 2009 45.10 45.33 44.52 45.11 118,890 +0.06(+0.13%)
Dec 23, 2009 45.12 45.59 44.93 45.05 248,795 +0.30(+0.67%)
Dec 22, 2009 44.85 45.04 44.58 44.75 258,796 +0.10(+0.22%)
Dec 21, 2009 45.42 46.20 44.59 44.65 307,040 -0.60(-1.33%)
Dec 18, 2009 45.26 45.72 44.82 45.25 292,931 +0.13(+0.29%)
Dec 17, 2009 45.66 45.66 44.59 45.12 284,514 -0.62(-1.36%)
Dec 16, 2009 45.57 46.23 45.57 45.74 152,305 +0.18(+0.40%)
Dec 15, 2009 45.48 45.75 45.46 45.56 134,374 -0.09(-0.20%)
Dec 14, 2009 45.70 45.74 45.42 45.65 227,854 -0.02(-0.04%)
Dec 11, 2009 45.54 46.43 45.33 45.67 286,745 +0.09(+0.20%)
Dec 10, 2009 45.13 45.58 45.04 45.58 271,066 +0.60(+1.33%)
Dec 09, 2009 44.17 44.98 43.80 44.98 258,011 +0.70(+1.58%)
Dec 08, 2009 43.92 44.43 43.52 44.28 246,410 +0.08(+0.18%)
Dec 07, 2009 43.27 44.38 43.12 44.20 297,557 +0.87(+2.01%)
Dec 04, 2009 44.35 44.69 43.24 43.33 370,440 -0.53(-1.21%)
Dec 03, 2009 42.75 44.35 42.75 43.86 317,152 -0.16(-0.36%)
Dec 02, 2009 44.48 44.48 43.69 44.02 339,609 -0.45(-1.01%)
Dec 01, 2009 44.04 44.78 43.90 44.47 459,086 +1.71(+4.00%)
Nov 30, 2009 42.53 42.84 42.40 42.76 242,645 +0.41(+0.97%)
Nov 27, 2009 42.04 42.46 41.08 42.35 105,047 -0.55(-1.28%)
Nov 25, 2009 41.92 42.91 41.91 42.90 300,302 +1.31(+3.15%)
Nov 24, 2009 41.78 41.98 41.36 41.59 216,595 -0.37(-0.88%)
Nov 23, 2009 41.85 42.44 41.81 41.96 415,789 +0.64(+1.55%)
Nov 20, 2009 40.99 41.56 40.94 41.32 223,240 -0.07(-0.17%)
Nov 19, 2009 41.88 42.05 41.12 41.39 213,235 -0.65(-1.55%)
Nov 18, 2009 42.05 42.70 41.82 42.04 285,350 +0.08(+0.19%)
Nov 17, 2009 41.20 42.08 40.97 41.96 257,304 +0.49(+1.18%)
Nov 16, 2009 41.50 41.65 41.27 41.47 163,144 +0.22(+0.53%)
Nov 13, 2009 40.72 41.25 40.62 41.25 168,061 +0.67(+1.65%)
Nov 12, 2009 40.86 41.05 40.46 40.58 160,641 -0.78(-1.89%)
Nov 11, 2009 41.28 41.50 41.15 41.36 232,222 +0.29(+0.71%)
Nov 10, 2009 40.65 41.22 40.58 41.07 287,378 +0.20(+0.49%)
Nov 09, 2009 40.56 40.89 40.46 40.87 251,263 +1.15(+2.90%)
Nov 06, 2009 40.07 40.49 39.56 39.72 243,160 -0.81(-2.00%)
Nov 05, 2009 40.29 40.53 39.97 40.53 266,831 +0.40(+1.00%)
Nov 04, 2009 39.79 40.56 39.79 40.13 359,941 +1.01(+2.58%)
Nov 03, 2009 38.75 39.24 38.32 39.12 305,019 +0.30(+0.77%)
Nov 02, 2009 38.66 39.11 38.41 38.82 375,823 -0.02(-0.05%)
Oct 30, 2009 38.56 39.21 38.29 38.84 441,903 -0.05(-0.13%)
Oct 29, 2009 38.72 39.04 38.36 38.89 328,554 +0.34(+0.88%)
Oct 28, 2009 38.79 39.10 38.32 38.55 352,901 -0.48(-1.23%)
Oct 27, 2009 39.30 39.34 38.77 39.03 303,743 -0.17(-0.43%)
Oct 26, 2009 40.01 40.28 38.98 39.20 252,920 -0.87(-2.17%)
Oct 23, 2009 40.15 40.18 39.91 40.07 211,633 -0.46(-1.13%)
Oct 22, 2009 40.77 40.77 40.09 40.53 292,829 -0.12(-0.30%)
Oct 21, 2009 40.64 41.31 40.64 40.65 214,472 -0.25(-0.61%)
Oct 20, 2009 40.91 41.11 40.87 40.90 187,337 -0.49(-1.18%)
Oct 19, 2009 41.14 41.48 40.71 41.39 297,483 +0.44(+1.07%)
Oct 16, 2009 41.01 41.08 40.66 40.95 234,047 -0.31(-0.75%)
Oct 15, 2009 41.29 41.80 41.12 41.26 243,487 -0.36(-0.86%)
Oct 14, 2009 41.78 42.25 41.56 41.62 370,345 +0.29(+0.70%)
Oct 13, 2009 41.06 41.45 40.95 41.33 282,421 +0.56(+1.37%)
Oct 12, 2009 41.32 41.35 40.71 40.77 139,023 -0.25(-0.61%)
Oct 09, 2009 40.10 41.19 40.10 41.02 367,745 +0.92(+2.29%)
Oct 08, 2009 39.49 40.20 39.47 40.10 265,147 +0.90(+2.30%)
Oct 07, 2009 38.89 39.22 38.50 39.20 197,967 +0.35(+0.90%)
Oct 06, 2009 38.68 39.07 38.41 38.85 211,789 +0.51(+1.33%)
Oct 05, 2009 37.45 38.46 37.45 38.34 218,568 +0.65(+1.72%)
Oct 02, 2009 37.64 37.93 37.20 37.69 264,557 -0.04(-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.