Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 42.77 42.38 42.38 42.38 611,900 -0.52(-1.21%)
Dec 30, 2009 42.76 43.19 42.48 42.90 570,362 +0.04(+0.09%)
Dec 29, 2009 42.82 43.42 42.72 42.86 467,672 -0.04(-0.09%)
Dec 28, 2009 43.81 43.93 42.62 42.90 941,008 -0.87(-1.99%)
Dec 24, 2009 43.18 44.00 43.18 43.77 411,828 +0.59(+1.37%)
Dec 23, 2009 42.50 43.25 42.11 43.18 944,124 +0.88(+2.08%)
Dec 22, 2009 42.64 42.88 42.08 42.30 606,997 -0.26(-0.61%)
Dec 21, 2009 42.07 42.97 42.07 42.56 772,516 +0.46(+1.09%)
Dec 18, 2009 41.31 42.30 41.12 42.10 1,118,701 +1.15(+2.81%)
Dec 17, 2009 41.26 41.45 40.84 40.95 639,714 -0.68(-1.63%)
Dec 16, 2009 41.50 42.00 40.86 41.63 1,423,991 +0.93(+2.29%)
Dec 15, 2009 41.39 41.52 40.61 40.70 1,128,737 -0.92(-2.21%)
Dec 14, 2009 42.27 42.30 40.84 41.62 1,400,132 -0.22(-0.53%)
Dec 11, 2009 40.60 43.05 40.60 41.84 2,830,357 +1.48(+3.67%)
Dec 10, 2009 42.44 42.77 40.21 40.36 2,897,228 -1.97(-4.65%)
Dec 09, 2009 43.12 43.13 41.67 42.33 2,028,680 -1.12(-2.58%)
Dec 08, 2009 44.01 44.13 43.30 43.45 1,806,859 -1.09(-2.45%)
Dec 07, 2009 44.55 44.89 44.19 44.54 1,475,159 -0.06(-0.13%)
Dec 04, 2009 42.59 44.89 42.59 44.60 2,908,944 +2.41(+5.71%)
Dec 03, 2009 42.01 42.75 41.85 42.19 1,171,224 +0.11(+0.26%)
Dec 02, 2009 42.66 42.66 41.91 42.08 848,431 -0.58(-1.36%)
Dec 01, 2009 42.16 43.08 41.94 42.66 1,465,934 +0.68(+1.62%)
Nov 30, 2009 41.36 42.00 41.00 41.98 874,636 +0.68(+1.65%)
Nov 27, 2009 41.41 42.02 40.71 41.30 489,015 -1.29(-3.03%)
Nov 25, 2009 42.23 42.89 41.90 42.59 1,060,777 +1.79(+4.39%)
Nov 24, 2009 41.51 42.27 40.74 40.80 1,829,967 -0.81(-1.95%)
Nov 23, 2009 41.33 42.66 41.27 41.61 1,361,144 +0.65(+1.59%)
Nov 20, 2009 41.54 41.54 40.34 40.96 1,358,951 -0.79(-1.89%)
Nov 19, 2009 42.68 42.78 41.45 41.75 1,077,359 -1.23(-2.86%)
Nov 18, 2009 42.25 43.09 42.01 42.98 1,828,803 +0.41(+0.96%)
Nov 17, 2009 42.39 42.61 41.86 42.57 1,960,373 +0.00(+0.00%)
Nov 16, 2009 41.61 42.79 41.11 42.57 2,010,042 +1.44(+3.50%)
Nov 13, 2009 40.27 41.34 40.00 41.13 2,108,414 +1.56(+3.94%)
Nov 12, 2009 41.25 41.60 39.41 39.57 1,994,146 -1.78(-4.30%)
Nov 11, 2009 41.99 42.23 41.14 41.35 1,216,853 -0.25(-0.60%)
Nov 10, 2009 41.08 42.09 40.97 41.60 1,452,246 +0.54(+1.32%)
Nov 09, 2009 40.50 41.48 40.50 41.06 1,590,744 +0.99(+2.47%)
Nov 06, 2009 40.53 40.86 39.74 40.07 1,213,749 -0.54(-1.33%)
Nov 05, 2009 40.19 41.00 40.13 40.61 1,654,760 +0.85(+2.14%)
Nov 04, 2009 39.64 40.27 39.32 39.76 2,091,793 +0.64(+1.64%)
Nov 03, 2009 37.91 39.23 37.75 39.12 1,844,534 +0.67(+1.74%)
Nov 02, 2009 38.78 38.97 37.70 38.45 2,570,181 +0.02(+0.05%)
Oct 30, 2009 39.50 39.88 38.22 38.43 2,834,718 -2.56(-6.25%)
Oct 29, 2009 40.00 41.40 39.86 40.99 2,162,348 +1.43(+3.61%)
Oct 28, 2009 41.50 41.53 39.54 39.56 2,736,823 -2.31(-5.52%)
Oct 27, 2009 43.75 43.75 41.47 41.87 2,586,977 -1.78(-4.08%)
Oct 26, 2009 44.12 45.23 43.35 43.65 2,122,187 -0.72(-1.62%)
Oct 23, 2009 44.56 44.90 44.15 44.37 3,446,757 -0.41(-0.92%)
Oct 22, 2009 44.02 45.55 42.57 44.78 5,310,540 -0.15(-0.33%)
Oct 21, 2009 44.28 45.52 43.94 44.93 3,065,059 +0.29(+0.65%)
Oct 20, 2009 43.99 44.65 43.83 44.64 2,158,676 -0.26(-0.58%)
Oct 19, 2009 45.14 45.27 44.44 44.90 2,377,187 +0.14(+0.31%)
Oct 16, 2009 45.20 45.49 44.23 44.76 2,476,392 -0.81(-1.78%)
Oct 15, 2009 44.90 45.57 44.21 45.57 1,050,795 +0.52(+1.15%)
Oct 14, 2009 44.25 45.11 44.14 45.05 2,258,793 +1.30(+2.97%)
Oct 13, 2009 43.87 43.97 43.30 43.75 1,438,395 -0.02(-0.05%)
Oct 12, 2009 44.09 44.28 42.65 43.77 2,138,277 +1.38(+3.26%)
Oct 09, 2009 41.92 42.62 41.68 42.39 1,015,328 +0.11(+0.26%)
Oct 08, 2009 42.08 42.62 41.60 42.28 1,527,650 +0.44(+1.05%)
Oct 07, 2009 40.86 41.96 40.86 41.84 1,249,941 +0.73(+1.78%)
Oct 06, 2009 40.39 41.25 40.22 41.11 2,569,432 +1.24(+3.11%)
Oct 05, 2009 38.99 39.97 38.99 39.87 1,928,140 +1.20(+3.10%)
Oct 02, 2009 37.59 39.24 36.92 38.67 2,366,548 +0.92(+2.44%)
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.