Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 43.29 43.33 43.33 43.33 533,200 +0.16(+0.37%)
Dec 30, 2009 42.24 43.21 42.20 43.17 219,810 +0.73(+1.72%)
Dec 29, 2009 42.82 42.82 42.18 42.44 385,764 -0.12(-0.28%)
Dec 28, 2009 43.03 43.49 42.12 42.56 398,594 -0.75(-1.73%)
Dec 24, 2009 42.80 43.70 42.80 43.31 176,104 +0.65(+1.52%)
Dec 23, 2009 42.91 42.98 42.36 42.66 372,137 +0.10(+0.23%)
Dec 22, 2009 42.85 43.10 42.54 42.56 394,396 +0.18(+0.43%)
Dec 21, 2009 41.76 42.63 41.76 42.38 416,371 +0.95(+2.29%)
Dec 18, 2009 42.35 42.80 41.43 41.43 754,543 -0.96(-2.26%)
Dec 17, 2009 42.37 42.59 42.31 42.39 372,176 -0.40(-0.94%)
Dec 16, 2009 42.76 43.17 42.50 42.79 344,858 +0.26(+0.62%)
Dec 15, 2009 41.97 42.66 41.97 42.53 303,367 +0.31(+0.73%)
Dec 14, 2009 42.06 42.47 42.06 42.22 338,415 +0.58(+1.39%)
Dec 11, 2009 41.60 41.69 41.11 41.64 300,189 +0.43(+1.04%)
Dec 10, 2009 41.18 41.48 41.02 41.21 328,035 +0.06(+0.15%)
Dec 09, 2009 41.39 41.40 40.91 41.15 290,847 -0.04(-0.10%)
Dec 08, 2009 41.00 41.25 40.93 41.19 291,878 +0.16(+0.39%)
Dec 07, 2009 40.98 41.48 40.80 41.03 599,918 +0.61(+1.51%)
Dec 04, 2009 40.81 41.01 40.11 40.42 283,115 -0.25(-0.61%)
Dec 03, 2009 41.13 41.20 40.60 40.67 308,697 -0.16(-0.39%)
Dec 02, 2009 40.80 40.95 40.49 40.83 327,107 -0.02(-0.05%)
Dec 01, 2009 41.38 41.51 40.71 40.85 282,906 -0.25(-0.61%)
Nov 30, 2009 41.03 41.21 40.80 41.10 478,315 +0.19(+0.46%)
Nov 27, 2009 40.02 41.04 39.64 40.91 147,179 +0.35(+0.86%)
Nov 25, 2009 39.95 40.99 39.70 40.56 412,168 +0.61(+1.53%)
Nov 24, 2009 39.47 39.97 39.44 39.95 268,074 +0.37(+0.93%)
Nov 23, 2009 40.13 40.13 39.44 39.58 277,265 +0.08(+0.20%)
Nov 20, 2009 39.40 39.75 39.25 39.50 211,294 -0.24(-0.60%)
Nov 19, 2009 39.97 39.97 39.48 39.74 226,785 -0.21(-0.53%)
Nov 18, 2009 39.90 40.08 39.56 39.95 298,551 +0.11(+0.28%)
Nov 17, 2009 40.02 40.02 39.77 39.84 256,317 -0.11(-0.28%)
Nov 16, 2009 40.00 40.15 39.53 39.95 372,640 +0.18(+0.45%)
Nov 13, 2009 39.05 39.79 39.03 39.77 353,888 +0.67(+1.71%)
Nov 12, 2009 39.33 39.33 38.96 39.10 305,507 +0.00(+0.00%)
Nov 11, 2009 39.14 39.40 38.81 39.10 326,285 +0.14(+0.36%)
Nov 10, 2009 39.20 39.54 38.87 38.96 746,294 +0.29(+0.75%)
Nov 09, 2009 38.52 39.25 38.46 38.67 566,153 +0.15(+0.39%)
Nov 06, 2009 38.82 39.00 38.35 38.52 254,714 -0.39(-1.00%)
Nov 05, 2009 38.56 38.97 38.05 38.91 215,225 +0.82(+2.15%)
Nov 04, 2009 39.40 39.40 37.81 38.09 316,565 -0.87(-2.23%)
Nov 03, 2009 38.47 38.96 38.06 38.96 362,181 +0.25(+0.65%)
Nov 02, 2009 38.85 39.00 38.25 38.71 269,310 -0.13(-0.33%)
Oct 30, 2009 39.40 39.79 38.50 38.84 248,646 -0.47(-1.20%)
Oct 29, 2009 38.61 39.43 38.20 39.31 276,427 +1.11(+2.91%)
Oct 28, 2009 39.12 39.25 38.06 38.20 256,296 -0.64(-1.65%)
Oct 27, 2009 38.95 39.12 38.51 38.84 264,455 +0.12(+0.31%)
Oct 26, 2009 39.27 39.70 38.50 38.72 276,661 -0.58(-1.48%)
Oct 23, 2009 39.41 39.51 39.30 39.30 210,193 -0.27(-0.68%)
Oct 22, 2009 40.10 40.11 39.21 39.57 303,624 +0.10(+0.25%)
Oct 21, 2009 39.72 39.98 39.36 39.47 302,060 -0.25(-0.63%)
Oct 20, 2009 39.81 40.01 39.69 39.72 284,084 -0.07(-0.18%)
Oct 19, 2009 40.00 40.20 39.66 39.79 284,041 -0.04(-0.10%)
Oct 16, 2009 39.37 39.98 39.30 39.83 251,356 +0.29(+0.73%)
Oct 15, 2009 39.37 39.70 39.25 39.54 210,061 -0.05(-0.13%)
Oct 14, 2009 39.21 39.67 39.05 39.59 224,289 +0.41(+1.05%)
Oct 13, 2009 38.88 39.20 38.68 39.18 411,837 +0.35(+0.90%)
Oct 12, 2009 38.70 38.99 38.60 38.83 164,337 +0.41(+1.07%)
Oct 09, 2009 38.32 38.70 38.30 38.42 292,413 -0.16(-0.41%)
Oct 08, 2009 38.32 38.58 38.15 38.58 305,750 +0.42(+1.10%)
Oct 07, 2009 38.33 38.33 38.00 38.16 159,340 -0.13(-0.34%)
Oct 06, 2009 38.40 38.40 38.02 38.29 344,056 +0.22(+0.58%)
Oct 05, 2009 37.74 38.16 37.46 38.07 369,860 +0.65(+1.74%)
Oct 02, 2009 36.70 37.70 36.55 37.42 362,790 +0.52(+1.41%)
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.