Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 45.34 45.34 45.28 45.28 597 +0.15(+0.33%)
Sep 29, 2009 45.16 45.16 45.04 45.13 2,381 -0.05(-0.11%)
Sep 28, 2009 45.10 45.18 45.10 45.18 310 +0.18(+0.40%)
Sep 25, 2009 44.92 45.00 44.92 45.00 370 +0.00(+0.00%)
Sep 24, 2009 44.85 45.00 44.85 45.00 1,850 +0.56(+1.26%)
Sep 22, 2009 44.45 44.44 44.44 44.44 4,600 +0.05(+0.11%)
Sep 21, 2009 44.39 44.39 44.39 44.39 680 -0.10(-0.22%)
Sep 18, 2009 44.52 44.52 44.49 44.49 597 -0.02(-0.04%)
Sep 17, 2009 44.49 44.52 44.39 44.51 1,548 -0.06(-0.13%)
Sep 16, 2009 44.57 44.57 44.47 44.57 3,388 +0.15(+0.34%)
Sep 15, 2009 44.50 44.52 44.40 44.42 3,472 -0.05(-0.11%)
Sep 14, 2009 44.56 44.56 44.45 44.47 1,341 +0.03(+0.07%)
Sep 11, 2009 44.39 44.46 44.37 44.44 2,616 +0.01(+0.02%)
Sep 10, 2009 44.33 44.43 44.21 44.43 5,374 +0.00(+0.00%)
Sep 09, 2009 44.55 44.58 44.41 44.43 1,176 -0.12(-0.27%)
Sep 08, 2009 44.42 44.55 44.39 44.55 546 +0.06(+0.14%)
Sep 04, 2009 44.41 44.49 44.39 44.49 608 +0.16(+0.36%)
Sep 02, 2009 44.36 44.33 44.33 44.33 600 -0.06(-0.14%)
Sep 01, 2009 44.38 44.44 44.36 44.39 1,145 +0.08(+0.18%)
Aug 31, 2009 44.42 44.42 44.22 44.31 2,035 +0.03(+0.06%)
Aug 28, 2009 44.13 44.30 44.13 44.28 7,191 +0.13(+0.30%)
Aug 27, 2009 44.22 44.24 44.13 44.15 7,373 +0.04(+0.09%)
Aug 26, 2009 44.11 44.11 44.11 44.11 255 +0.03(+0.06%)
Aug 25, 2009 44.02 44.12 44.02 44.08 1,234 -0.01(-0.02%)
Aug 24, 2009 44.10 44.13 44.07 44.09 4,295 +0.19(+0.43%)
Aug 21, 2009 44.05 44.05 43.90 43.90 818 -0.17(-0.38%)
Aug 20, 2009 44.08 44.15 44.07 44.07 600 -0.06(-0.14%)
Aug 19, 2009 44.13 44.14 44.13 44.13 660 +0.06(+0.14%)
Aug 18, 2009 44.10 44.10 43.98 44.07 2,832 +0.06(+0.14%)
Aug 17, 2009 44.04 44.04 44.01 44.01 1,100 -0.16(-0.36%)
Aug 14, 2009 44.17 44.17 44.17 44.17 803 +0.00(+0.00%)
Aug 13, 2009 44.11 44.17 44.08 44.17 1,753 +0.18(+0.40%)
Aug 12, 2009 43.97 44.02 43.92 43.99 2,999 -0.02(-0.05%)
Aug 11, 2009 44.02 44.14 44.01 44.01 3,941 +0.03(+0.08%)
Aug 10, 2009 43.91 43.99 43.87 43.98 2,555 +0.16(+0.37%)
Aug 07, 2009 43.91 43.99 43.80 43.82 20,060 -0.07(-0.16%)
Aug 06, 2009 43.76 43.97 43.74 43.89 18,740 +0.04(+0.09%)
Aug 05, 2009 43.85 43.85 43.85 43.85 673 +0.07(+0.16%)
Aug 04, 2009 43.74 43.78 43.70 43.78 2,313 +0.12(+0.28%)
Aug 03, 2009 43.73 43.79 43.66 43.66 3,093 -0.14(-0.32%)
Jul 31, 2009 43.80 43.80 43.76 43.80 1,586 -0.10(-0.23%)
Jul 30, 2009 43.91 43.91 43.78 43.90 3,240 -0.09(-0.20%)
Jul 29, 2009 43.96 44.00 43.94 43.99 1,351 -0.08(-0.18%)
Jul 28, 2009 44.07 44.09 44.07 44.07 1,276 +0.30(+0.69%)
Jul 27, 2009 43.79 43.79 43.77 43.77 591 -0.06(-0.14%)
Jul 24, 2009 43.75 43.83 43.74 43.83 2,750 +0.05(+0.11%)
Jul 23, 2009 43.93 43.93 43.77 43.78 2,621 -0.22(-0.50%)
Jul 22, 2009 44.06 44.06 43.91 44.00 3,504 -0.07(-0.16%)
Jul 21, 2009 44.05 44.09 44.05 44.07 650 -0.08(-0.18%)
Jul 20, 2009 44.14 44.15 44.07 44.15 2,724 +0.18(+0.41%)
Jul 17, 2009 43.97 43.97 43.97 43.97 100 +0.08(+0.18%)
Jul 16, 2009 43.95 44.07 43.32 43.89 10,706 -0.06(-0.14%)
Jul 15, 2009 44.01 44.07 43.93 43.95 1,345 -0.06(-0.14%)
Jul 14, 2009 44.09 44.09 44.01 44.01 564 -0.07(-0.15%)
Jul 13, 2009 44.08 44.08 44.08 44.08 440 -0.05(-0.11%)
Jul 10, 2009 44.13 44.13 44.13 44.13 146 +0.11(+0.25%)
Jul 09, 2009 43.96 44.03 43.96 44.02 1,210 -0.17(-0.38%)
Jul 08, 2009 44.18 44.19 44.18 44.19 1,730 -0.01(-0.02%)
Jul 07, 2009 44.17 44.22 44.17 44.20 1,301 +0.03(+0.07%)
Jul 06, 2009 44.06 44.17 44.06 44.17 4,580 +0.14(+0.32%)
Jul 02, 2009 44.06 44.06 44.03 44.03 832 +0.05(+0.10%)
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.