Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 46.52 45.75 45.75 45.75 767,400 -0.52(-1.12%)
Dec 30, 2009 45.97 46.50 45.65 46.27 1,936,339 -0.50(-1.07%)
Dec 29, 2009 46.71 47.04 46.17 46.77 3,715,152 +1.08(+2.36%)
Dec 28, 2009 46.01 46.18 45.43 45.69 1,972,149 +0.14(+0.31%)
Dec 24, 2009 44.99 45.72 44.99 45.55 638,403 +0.55(+1.22%)
Dec 23, 2009 44.59 45.12 44.20 45.00 1,451,052 +0.40(+0.90%)
Dec 22, 2009 44.41 44.95 44.13 44.60 2,390,886 +0.05(+0.11%)
Dec 21, 2009 44.13 44.59 44.05 44.55 3,400,184 +1.45(+3.36%)
Dec 18, 2009 42.93 43.23 42.43 43.10 4,637,449 +0.16(+0.37%)
Dec 17, 2009 43.33 43.67 42.76 42.94 6,200,717 -0.50(-1.15%)
Dec 16, 2009 43.07 43.91 43.04 43.44 4,984,980 +0.97(+2.28%)
Dec 15, 2009 42.34 43.03 42.27 42.47 4,922,248 +0.33(+0.78%)
Dec 14, 2009 41.97 42.21 41.93 42.14 3,764,427 +0.14(+0.33%)
Dec 11, 2009 41.78 42.04 41.59 42.00 4,208,812 +0.67(+1.62%)
Dec 10, 2009 41.47 41.68 40.94 41.33 6,955,842 +0.71(+1.75%)
Dec 09, 2009 39.39 40.68 38.99 40.62 6,366,004 +1.31(+3.33%)
Dec 08, 2009 39.67 39.81 39.00 39.31 4,302,380 -0.62(-1.55%)
Dec 07, 2009 39.86 40.53 39.72 39.93 3,806,325 -0.03(-0.08%)
Dec 04, 2009 41.03 41.30 39.55 39.96 6,293,332 -0.16(-0.40%)
Dec 03, 2009 40.93 41.19 40.00 40.12 4,404,994 -0.49(-1.21%)
Dec 02, 2009 40.60 41.10 40.28 40.61 5,921,288 +0.65(+1.63%)
Dec 01, 2009 39.99 40.73 39.65 39.96 4,580,492 +0.69(+1.76%)
Nov 30, 2009 39.09 39.79 38.67 39.27 4,925,632 +0.67(+1.74%)
Nov 27, 2009 37.64 38.95 37.57 38.60 2,646,747 -1.26(-3.16%)
Nov 25, 2009 39.50 39.89 39.23 39.86 3,813,177 +0.57(+1.45%)
Nov 24, 2009 39.46 39.46 38.64 39.29 3,516,481 +0.45(+1.16%)
Nov 23, 2009 39.32 39.50 38.47 38.84 4,423,003 +0.96(+2.53%)
Nov 20, 2009 37.64 38.05 37.41 37.88 4,314,034 -0.12(-0.32%)
Nov 19, 2009 38.14 38.14 37.50 38.00 4,248,057 -0.64(-1.66%)
Nov 18, 2009 39.14 39.33 38.38 38.64 5,210,335 -0.27(-0.69%)
Nov 17, 2009 38.38 38.92 37.95 38.91 3,701,010 +0.26(+0.67%)
Nov 16, 2009 38.54 39.09 38.44 38.65 5,061,607 +1.48(+3.98%)
Nov 13, 2009 36.80 37.50 36.50 37.17 2,658,157 +0.67(+1.84%)
Nov 12, 2009 37.40 37.70 36.45 36.50 3,536,001 -0.87(-2.33%)
Nov 11, 2009 37.42 37.88 37.13 37.37 5,705,704 +0.87(+2.38%)
Nov 10, 2009 36.45 36.77 35.83 36.50 4,180,347 -0.32(-0.87%)
Nov 09, 2009 36.29 37.00 36.20 36.82 4,544,258 +1.73(+4.93%)
Nov 06, 2009 34.69 35.84 34.59 35.09 5,191,494 +0.01(+0.03%)
Nov 05, 2009 35.12 35.66 34.84 35.08 5,085,769 +0.61(+1.77%)
Nov 04, 2009 34.80 35.68 34.33 34.47 7,362,031 +0.56(+1.65%)
Nov 03, 2009 32.97 34.14 32.77 33.91 7,517,751 -0.83(-2.39%)
Nov 02, 2009 33.78 34.97 33.06 34.74 6,410,894 +0.72(+2.12%)
Oct 30, 2009 35.21 35.45 33.32 34.02 7,677,357 -1.88(-5.24%)
Oct 29, 2009 35.43 36.17 35.27 35.90 5,004,186 +1.75(+5.12%)
Oct 28, 2009 34.89 35.04 34.01 34.15 9,198,600 -1.41(-3.97%)
Oct 27, 2009 37.11 37.27 35.41 35.56 7,754,084 -1.86(-4.97%)
Oct 26, 2009 38.58 39.15 37.01 37.42 4,692,110 -0.76(-1.99%)
Oct 23, 2009 38.29 38.39 37.95 38.18 3,540,283 -0.62(-1.60%)
Oct 22, 2009 38.46 38.92 37.90 38.80 4,228,446 -0.18(-0.46%)
Oct 21, 2009 38.30 39.89 38.28 38.98 4,524,746 -0.11(-0.28%)
Oct 20, 2009 38.55 39.17 38.47 39.09 3,863,613 -0.64(-1.61%)
Oct 19, 2009 39.33 40.01 39.00 39.73 4,423,808 +0.75(+1.92%)
Oct 16, 2009 39.40 39.83 38.93 38.98 6,819,678 -1.96(-4.79%)
Oct 15, 2009 40.07 41.00 40.06 40.94 6,840,913 +0.76(+1.89%)
Oct 14, 2009 40.24 40.77 39.86 40.18 7,119,822 +1.64(+4.26%)
Oct 13, 2009 38.44 38.62 37.77 38.54 5,177,859 +0.85(+2.26%)
Oct 12, 2009 38.01 38.36 37.45 37.69 3,738,601 +0.27(+0.72%)
Oct 09, 2009 37.54 37.78 36.88 37.42 3,655,992 -0.44(-1.16%)
Oct 08, 2009 38.09 38.37 37.31 37.86 7,789,040 +1.49(+4.10%)
Oct 07, 2009 36.40 36.70 35.89 36.37 4,240,657 +0.37(+1.03%)
Oct 06, 2009 36.23 36.65 35.55 36.00 5,574,061 +0.37(+1.04%)
Oct 05, 2009 34.88 35.84 34.78 35.63 4,621,238 +1.11(+3.22%)
Oct 02, 2009 34.11 35.25 34.00 34.52 6,252,065 -0.45(-1.29%)
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.