Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 46.61 47.14 46.12 46.24 1,361,706 -0.10(-0.21%)
Jan 28, 2010 46.08 46.77 45.51 46.34 1,121,138 -0.30(-0.63%)
Jan 27, 2010 46.11 46.74 45.81 46.64 1,161,491 +0.42(+0.90%)
Jan 26, 2010 46.18 46.54 45.97 46.22 876,616 -0.30(-0.65%)
Jan 25, 2010 47.24 47.41 46.31 46.52 781,787 -0.15(-0.32%)
Jan 22, 2010 47.30 47.70 46.65 46.67 886,395 -0.69(-1.45%)
Jan 21, 2010 48.61 48.67 47.11 47.36 1,762,380 -1.36(-2.80%)
Jan 20, 2010 48.89 48.93 48.09 48.72 936,905 -0.64(-1.30%)
Jan 19, 2010 49.15 49.69 49.08 49.37 875,823 +0.07(+0.14%)
Jan 15, 2010 49.39 49.30 49.30 49.30 731,521 -0.32(-0.65%)
Jan 14, 2010 49.25 49.70 49.07 49.62 472,931 +0.23(+0.48%)
Jan 13, 2010 49.28 49.57 49.11 49.38 492,578 +0.21(+0.42%)
Jan 12, 2010 49.30 49.35 48.84 49.17 676,677 -0.38(-0.77%)
Jan 11, 2010 50.04 50.10 49.30 49.56 665,517 -0.34(-0.68%)
Jan 08, 2010 49.37 49.94 49.05 49.90 682,223 +0.49(+0.99%)
Jan 07, 2010 48.81 49.53 48.81 49.41 696,428 +0.36(+0.73%)
Jan 06, 2010 48.77 49.50 48.77 49.05 1,029,877 +0.05(+0.11%)
Jan 05, 2010 48.75 49.24 48.65 49.00 592,486 +0.01(+0.02%)
Jan 04, 2010 48.54 49.24 48.37 48.99 952,371 +0.86(+1.79%)
Dec 31, 2009 48.88 48.13 48.13 48.13 584,412 -0.77(-1.56%)
Dec 30, 2009 48.58 48.99 48.39 48.90 410,103 +0.07(+0.14%)
Dec 29, 2009 48.68 49.22 48.60 48.83 380,083 +0.15(+0.30%)
Dec 28, 2009 48.64 48.70 48.32 48.68 858,534 +0.23(+0.47%)
Dec 24, 2009 48.40 48.56 48.22 48.45 456,224 +0.14(+0.29%)
Dec 23, 2009 48.86 49.12 48.20 48.31 1,461,933 -0.50(-1.03%)
Dec 22, 2009 48.45 48.93 48.38 48.82 955,221 +0.33(+0.68%)
Dec 21, 2009 48.96 49.28 48.38 48.49 904,919 -0.19(-0.39%)
Dec 18, 2009 48.77 49.04 48.36 48.68 915,745 +0.08(+0.16%)
Dec 17, 2009 48.51 48.96 48.44 48.60 618,338 -0.70(-1.43%)
Dec 16, 2009 49.33 49.45 48.84 49.30 988,574 +0.07(+0.14%)
Dec 15, 2009 48.89 49.28 48.49 49.24 736,844 +0.29(+0.59%)
Dec 14, 2009 48.76 48.99 48.62 48.95 987,815 +0.44(+0.91%)
Dec 11, 2009 48.28 48.69 48.25 48.51 632,025 +0.30(+0.63%)
Dec 10, 2009 48.35 48.68 48.06 48.20 584,345 +0.06(+0.13%)
Dec 09, 2009 48.51 48.51 47.75 48.14 999,409 -0.22(-0.45%)
Dec 08, 2009 48.45 48.72 47.87 48.36 1,198,247 -0.22(-0.45%)
Dec 07, 2009 47.69 48.62 47.57 48.57 893,642 +1.02(+2.14%)
Dec 04, 2009 48.41 48.91 47.19 47.56 2,783,951 -0.09(-0.18%)
Dec 03, 2009 47.77 48.22 47.52 47.64 1,098,623 -0.10(-0.22%)
Dec 02, 2009 47.48 47.85 47.29 47.75 797,790 +0.43(+0.90%)
Dec 01, 2009 46.63 47.42 46.63 47.32 1,048,404 +0.84(+1.81%)
Nov 30, 2009 46.74 46.74 46.03 46.48 892,415 -0.21(-0.45%)
Nov 27, 2009 46.23 46.98 46.07 46.69 435,663 -0.70(-1.47%)
Nov 25, 2009 47.18 47.47 46.79 47.38 719,640 +0.43(+0.91%)
Nov 24, 2009 47.31 47.31 46.67 46.96 1,127,731 -0.10(-0.22%)
Nov 23, 2009 46.49 47.09 46.44 47.06 1,185,235 +0.91(+1.98%)
Nov 20, 2009 45.38 46.20 45.31 46.15 1,379,373 +0.64(+1.41%)
Nov 19, 2009 46.28 46.35 45.17 45.51 961,109 -0.87(-1.87%)
Nov 18, 2009 46.64 46.71 46.29 46.37 1,262,866 -0.36(-0.76%)
Nov 17, 2009 46.68 46.77 46.15 46.73 834,274 +0.03(+0.06%)
Nov 16, 2009 46.23 46.84 45.92 46.71 724,001 +0.70(+1.51%)
Nov 13, 2009 45.55 46.21 45.31 46.01 915,245 +0.72(+1.59%)
Nov 12, 2009 45.65 46.09 45.23 45.29 568,502 -0.44(-0.97%)
Nov 11, 2009 45.75 46.08 45.55 45.73 667,292 +0.34(+0.75%)
Nov 10, 2009 45.70 46.03 45.22 45.39 798,545 -0.56(-1.21%)
Nov 09, 2009 45.24 45.95 45.24 45.95 967,070 +1.17(+2.60%)
Nov 06, 2009 44.97 45.42 44.47 44.78 1,337,911 -0.28(-0.62%)
Nov 05, 2009 43.46 45.06 43.46 45.06 2,515,946 +1.91(+4.43%)
Nov 04, 2009 42.91 43.82 42.87 43.15 1,167,136 +0.34(+0.79%)
Nov 03, 2009 42.72 43.00 41.03 42.81 2,643,905 -1.34(-3.03%)
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.