Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 46.07 46.07 45.32 45.98 11,095 -0.16(-0.35%)
Jan 28, 2010 46.10 46.48 46.10 46.14 3,520 +0.09(+0.19%)
Jan 27, 2010 46.13 46.13 46.05 46.05 416 -0.10(-0.21%)
Jan 26, 2010 46.01 46.17 46.01 46.15 1,887 +0.14(+0.30%)
Jan 25, 2010 46.08 46.08 46.01 46.01 224 -0.08(-0.17%)
Jan 22, 2010 46.23 46.25 46.07 46.09 3,221 +0.07(+0.15%)
Jan 21, 2010 46.14 46.26 46.02 46.02 1,945 -0.12(-0.26%)
Jan 20, 2010 46.16 46.21 46.11 46.14 1,833 -0.01(-0.03%)
Jan 19, 2010 45.99 46.17 45.99 46.16 1,797 +0.07(+0.16%)
Jan 15, 2010 46.02 46.08 46.08 46.08 1,900 +0.03(+0.07%)
Jan 14, 2010 46.23 46.31 46.04 46.05 7,708 -0.09(-0.20%)
Jan 13, 2010 46.05 46.14 46.02 46.14 6,278 +0.03(+0.07%)
Jan 12, 2010 46.21 46.21 46.11 46.11 699 -0.22(-0.47%)
Jan 11, 2010 46.18 46.39 46.18 46.33 5,360 +0.18(+0.39%)
Jan 08, 2010 46.03 46.21 46.03 46.15 5,343 +0.13(+0.28%)
Jan 07, 2010 46.04 46.70 46.01 46.02 6,640 -0.03(-0.07%)
Jan 06, 2010 45.89 46.06 45.89 46.05 2,053 +0.09(+0.20%)
Jan 05, 2010 45.95 46.23 45.91 45.96 2,572 +0.22(+0.48%)
Jan 04, 2010 45.78 45.78 45.66 45.74 1,444 +0.16(+0.35%)
Dec 31, 2009 45.49 45.58 45.58 45.58 2,300 +0.12(+0.26%)
Dec 30, 2009 45.56 45.56 45.46 45.46 797 -0.13(-0.28%)
Dec 29, 2009 45.52 45.60 45.43 45.59 4,027 +0.36(+0.80%)
Dec 28, 2009 45.34 45.34 45.22 45.23 646 -0.08(-0.18%)
Dec 24, 2009 45.20 45.31 45.20 45.31 229 +0.16(+0.35%)
Dec 23, 2009 45.25 45.25 45.15 45.15 2,750 -0.14(-0.31%)
Dec 22, 2009 45.34 45.34 45.20 45.29 3,322 -0.08(-0.18%)
Dec 21, 2009 45.38 45.40 45.27 45.37 7,170 -0.29(-0.64%)
Dec 18, 2009 45.53 45.66 45.53 45.66 3,322 +0.16(+0.35%)
Dec 17, 2009 45.50 45.50 45.50 45.50 224 -0.18(-0.39%)
Dec 16, 2009 45.53 48.49 45.53 45.68 1,415 -0.13(-0.28%)
Dec 15, 2009 45.81 45.81 45.81 45.81 119 -0.11(-0.24%)
Dec 14, 2009 45.98 46.01 45.92 45.92 1,088 +0.00(+0.00%)
Dec 11, 2009 45.78 45.94 45.78 45.92 1,114 +0.05(+0.11%)
Dec 10, 2009 46.04 46.06 45.87 45.87 713 +0.09(+0.20%)
Dec 09, 2009 45.77 45.85 45.76 45.78 2,257 +0.05(+0.11%)
Dec 08, 2009 45.76 45.77 45.73 45.73 1,010 +0.15(+0.33%)
Dec 07, 2009 45.53 45.61 45.48 45.58 3,298 +0.04(+0.10%)
Dec 04, 2009 45.43 45.54 45.40 45.54 2,972 -0.08(-0.18%)
Dec 03, 2009 45.66 45.71 45.61 45.62 2,438 -0.12(-0.26%)
Dec 02, 2009 45.70 45.74 45.70 45.74 2,806 +0.00(+0.00%)
Dec 01, 2009 45.71 45.76 45.70 45.74 2,271 +0.09(+0.20%)
Nov 30, 2009 45.65 45.65 45.65 45.65 497 +0.06(+0.13%)
Nov 27, 2009 45.59 45.59 45.59 45.59 1,000 -0.08(-0.18%)
Nov 25, 2009 45.69 45.87 45.67 45.67 7,175 -0.02(-0.05%)
Nov 24, 2009 45.81 45.81 45.57 45.69 1,248 +0.03(+0.07%)
Nov 23, 2009 45.68 45.88 45.66 45.66 4,620 +0.01(+0.02%)
Nov 20, 2009 45.63 45.65 45.63 45.65 224 +0.00(+0.01%)
Nov 19, 2009 45.69 45.79 45.49 45.65 3,557 -0.09(-0.20%)
Nov 18, 2009 45.71 45.82 45.62 45.74 2,167 +0.14(+0.31%)
Nov 17, 2009 45.91 45.91 45.56 45.60 6,891 -0.26(-0.57%)
Nov 16, 2009 45.80 45.96 45.80 45.86 2,737 +0.10(+0.22%)
Nov 13, 2009 45.81 45.83 45.76 45.76 1,963 +0.08(+0.18%)
Nov 12, 2009 45.82 45.82 45.65 45.68 6,110 -0.07(-0.15%)
Nov 11, 2009 45.62 45.82 45.57 45.75 15,096 +0.06(+0.13%)
Nov 10, 2009 45.74 45.81 45.69 45.69 1,186 -0.08(-0.17%)
Nov 09, 2009 46.30 46.30 45.65 45.77 11,906 +0.01(+0.02%)
Nov 06, 2009 45.63 45.85 45.63 45.76 3,548 +0.26(+0.57%)
Nov 05, 2009 45.64 45.64 45.48 45.50 2,257 -0.07(-0.15%)
Nov 04, 2009 45.43 46.23 45.43 45.57 5,465 +0.13(+0.29%)
Nov 03, 2009 45.57 45.57 45.44 45.44 1,268 -0.18(-0.39%)
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.