Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 46.78 46.93 45.18 45.76 32,343,262 -0.84(-1.81%)
Oct 29, 2009 45.53 46.76 45.24 46.60 24,872,606 +1.23(+2.71%)
Oct 28, 2009 45.67 46.06 45.21 45.37 20,060,580 -0.42(-0.91%)
Oct 27, 2009 45.33 46.18 45.12 45.79 16,014,516 +0.68(+1.51%)
Oct 26, 2009 46.01 46.89 45.04 45.11 18,639,554 -0.74(-1.60%)
Oct 23, 2009 45.88 45.95 45.55 45.84 13,933,948 -0.36(-0.79%)
Oct 22, 2009 45.80 46.47 45.43 46.21 21,196,082 +0.19(+0.42%)
Oct 21, 2009 45.79 46.84 45.27 46.01 14,503,817 -0.04(-0.08%)
Oct 20, 2009 45.67 46.38 45.63 46.05 13,651,443 -0.38(-0.81%)
Oct 19, 2009 46.00 46.66 45.76 46.43 13,754,644 +0.51(+1.11%)
Oct 16, 2009 45.66 46.03 45.42 45.92 16,513,948 +0.34(+0.74%)
Oct 15, 2009 44.95 45.95 44.85 45.58 17,206,976 +0.47(+1.05%)
Oct 14, 2009 44.76 45.28 44.57 45.11 15,530,115 +0.83(+1.88%)
Oct 13, 2009 44.08 44.48 43.78 44.28 15,127,230 +0.24(+0.54%)
Oct 12, 2009 44.15 44.30 43.72 44.04 11,358,215 +0.54(+1.25%)
Oct 09, 2009 43.01 43.60 42.71 43.50 14,747,696 +0.78(+1.83%)
Oct 08, 2009 42.38 42.94 42.27 42.71 16,931,862 +0.56(+1.33%)
Oct 07, 2009 42.03 42.26 41.54 42.15 11,598,247 -0.03(-0.07%)
Oct 06, 2009 41.93 42.36 41.57 42.18 14,153,731 +0.70(+1.69%)
Oct 05, 2009 40.81 41.73 40.57 41.48 16,355,943 +0.75(+1.83%)
Oct 02, 2009 40.78 41.12 40.67 40.74 14,994,825 -0.35(-0.84%)
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.