Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 46.54 47.03 46.35 46.65 15,556,126 -0.08(-0.17%)
Nov 27, 2009 46.41 47.07 46.19 46.73 9,450,518 -0.88(-1.85%)
Nov 25, 2009 47.29 47.72 47.02 47.61 12,623,998 +0.36(+0.77%)
Nov 24, 2009 47.07 47.37 46.59 47.25 14,238,044 +0.17(+0.37%)
Nov 23, 2009 46.81 47.37 46.72 47.07 15,031,493 +1.18(+2.57%)
Nov 20, 2009 45.94 46.17 45.67 45.89 17,783,966 -0.34(-0.74%)
Nov 19, 2009 46.94 47.04 46.00 46.24 14,826,340 -0.94(-2.00%)
Nov 18, 2009 47.12 47.22 46.69 47.18 12,226,453 +0.07(+0.14%)
Nov 17, 2009 46.90 47.25 46.76 47.11 11,277,632 +0.12(+0.25%)
Nov 16, 2009 46.70 47.14 46.62 46.99 14,975,475 +0.40(+0.86%)
Nov 13, 2009 46.36 46.93 46.18 46.59 13,218,095 +0.31(+0.67%)
Nov 12, 2009 46.82 46.99 46.07 46.28 14,382,274 -0.65(-1.39%)
Nov 11, 2009 47.15 47.31 46.63 46.93 13,235,965 +0.10(+0.22%)
Nov 10, 2009 46.28 46.89 46.24 46.83 17,795,058 +0.41(+0.88%)
Nov 09, 2009 46.80 46.86 46.33 46.43 22,999,038 +0.08(+0.17%)
Nov 06, 2009 45.77 46.38 45.54 46.35 12,958,744 +0.14(+0.31%)
Nov 05, 2009 45.80 46.48 45.76 46.21 15,633,832 +0.60(+1.32%)
Nov 04, 2009 46.09 46.33 45.43 45.60 17,891,194 -0.25(-0.55%)
Nov 03, 2009 45.32 46.23 45.17 45.85 14,548,879 +0.04(+0.08%)
Nov 02, 2009 45.95 46.39 45.27 45.82 18,746,294 +0.06(+0.13%)
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%)
Oct 01, 2009 42.09 42.09 41.07 41.08 15,426,449 -1.02(-2.43%)
Sep 30, 2009 42.52 42.53 41.71 42.10 23,169,780 -0.29(-0.68%)
Sep 29, 2009 42.74 42.92 42.32 42.39 13,151,907 -0.56(-1.31%)
Sep 28, 2009 42.32 43.02 42.18 42.95 10,074,758 +0.71(+1.68%)
Sep 25, 2009 42.19 42.62 42.06 42.24 12,132,807 -0.03(-0.07%)
Sep 24, 2009 42.62 42.80 41.94 42.27 16,737,719 -0.39(-0.92%)
Sep 23, 2009 43.34 43.57 42.59 42.67 16,481,721 -0.75(-1.73%)
Sep 22, 2009 43.47 43.62 43.13 43.42 11,850,923 +0.35(+0.80%)
Sep 21, 2009 42.80 43.28 42.73 43.07 15,682,327 -0.35(-0.81%)
Sep 18, 2009 43.54 43.86 43.34 43.43 26,914,974 +0.40(+0.93%)
Sep 17, 2009 43.15 43.49 42.93 43.02 14,455,697 -0.09(-0.20%)
Sep 16, 2009 42.96 43.40 42.77 43.11 18,537,464 +0.29(+0.68%)
Sep 15, 2009 42.64 42.86 42.07 42.82 17,428,368 +0.35(+0.83%)
Sep 14, 2009 41.81 42.52 41.74 42.47 12,034,434 +0.17(+0.41%)
Sep 11, 2009 42.92 43.02 42.07 42.30 16,569,801 -0.42(-0.98%)
Sep 10, 2009 42.38 42.89 42.07 42.71 16,346,490 +0.67(+1.59%)
Sep 09, 2009 42.25 42.46 41.81 42.04 13,429,337 -0.09(-0.21%)
Sep 08, 2009 41.69 42.26 41.67 42.13 16,197,428 +0.91(+2.20%)
Sep 04, 2009 40.75 41.32 40.74 41.23 10,282,126 +0.38(+0.92%)
Sep 03, 2009 40.90 41.04 40.63 40.85 12,108,030 +0.17(+0.43%)
Sep 02, 2009 40.89 41.34 40.65 40.68 13,500,221 -0.22(-0.54%)
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.