Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 42.34 43.65 41.40 43.65 2,689 +0.27(+0.62%)
Dec 30, 2008 43.26 43.41 43.26 43.38 2,163 +0.10(+0.23%)
Dec 29, 2008 43.43 43.43 43.24 43.28 885 -0.68(-1.55%)
Dec 26, 2008 43.96 43.96 43.96 43.96 0 +0.00(+0.00%)
Dec 24, 2008 44.01 44.01 43.96 43.96 845 -0.24(-0.54%)
Dec 23, 2008 43.92 44.20 43.83 44.20 3,528 -0.32(-0.72%)
Dec 22, 2008 44.52 44.52 44.52 44.52 0 +0.00(+0.00%)
Dec 19, 2008 44.58 44.72 44.39 44.52 12,373 -0.43(-0.96%)
Dec 18, 2008 44.55 44.96 44.55 44.95 9,216 -0.90(-1.96%)
Dec 17, 2008 45.84 46.06 45.72 45.85 5,874 -0.22(-0.48%)
Dec 16, 2008 46.05 46.07 46.05 46.07 433 +0.27(+0.59%)
Dec 15, 2008 45.72 45.80 45.72 45.80 525 +0.27(+0.59%)
Dec 12, 2008 45.60 45.60 45.53 45.53 325 +0.25(+0.56%)
Dec 11, 2008 45.28 45.28 45.28 45.28 103 +0.14(+0.31%)
Dec 10, 2008 45.20 45.20 44.93 45.14 2,638 +0.05(+0.12%)
Dec 09, 2008 45.07 45.19 45.07 45.09 1,574 +0.29(+0.65%)
Dec 08, 2008 44.70 44.80 44.70 44.80 359 -0.04(-0.09%)
Dec 05, 2008 44.95 44.95 44.82 44.84 324 +0.47(+1.06%)
Dec 04, 2008 44.39 44.42 44.37 44.37 1,296 -0.09(-0.20%)
Dec 03, 2008 44.46 45.30 44.37 44.46 1,735 -0.12(-0.27%)
Dec 02, 2008 44.49 44.58 44.46 44.58 780 +0.42(+0.95%)
Dec 01, 2008 44.47 44.47 42.29 44.16 1,698 -0.62(-1.38%)
Nov 28, 2008 44.78 44.78 44.78 44.78 190 -0.07(-0.16%)
Nov 26, 2008 44.87 44.87 44.85 44.85 343 +0.36(+0.81%)
Nov 25, 2008 44.52 44.61 44.49 44.49 1,277 -0.37(-0.82%)
Nov 21, 2008 44.54 44.86 44.86 44.86 2,300 +0.09(+0.20%)
Nov 20, 2008 44.63 44.77 44.58 44.77 1,286 +0.34(+0.77%)
Nov 19, 2008 44.42 44.44 44.42 44.43 1,345 +0.42(+0.95%)
Nov 18, 2008 44.04 44.04 44.01 44.01 350 -0.12(-0.28%)
Nov 17, 2008 44.21 44.21 44.13 44.13 1,297 +0.29(+0.67%)
Nov 14, 2008 44.02 44.07 43.84 43.84 4,000 -0.31(-0.70%)
Nov 13, 2008 43.96 44.20 43.96 44.15 1,202 -0.02(-0.05%)
Nov 12, 2008 44.06 44.21 44.04 44.17 1,625 -0.28(-0.63%)
Nov 11, 2008 44.46 44.56 44.45 44.45 1,400 -0.29(-0.65%)
Nov 10, 2008 44.79 44.79 44.74 44.74 346 -0.01(-0.02%)
Nov 07, 2008 44.69 44.75 44.69 44.75 400 -0.12(-0.27%)
Nov 06, 2008 44.87 44.87 44.87 44.87 200 +0.01(+0.02%)
Nov 05, 2008 44.93 45.10 44.78 44.86 2,342 -0.12(-0.27%)
Nov 04, 2008 45.17 45.17 44.98 44.98 525 +0.03(+0.07%)
Nov 03, 2008 45.08 45.09 44.95 44.95 2,085 -0.25(-0.55%)
Oct 31, 2008 45.22 45.22 45.15 45.20 2,459 +0.04(+0.09%)
Oct 30, 2008 45.24 45.24 45.15 45.16 840 +0.03(+0.07%)
Oct 29, 2008 45.25 90.32 44.27 45.13 14,627 -0.03(-0.07%)
Oct 28, 2008 44.84 45.16 44.81 45.16 685 +0.31(+0.69%)
Oct 27, 2008 44.35 44.88 44.35 44.85 1,888 -0.06(-0.13%)
Oct 24, 2008 45.06 45.27 44.91 44.91 1,361 -0.39(-0.86%)
Oct 23, 2008 45.03 45.33 45.02 45.30 2,757 +0.60(+1.34%)
Oct 22, 2008 45.45 45.45 43.37 44.70 3,258 -0.88(-1.93%)
Oct 21, 2008 45.95 45.95 45.58 45.58 1,131 -0.48(-1.04%)
Oct 20, 2008 46.21 46.21 46.06 46.06 713 -0.03(-0.07%)
Oct 17, 2008 46.07 46.09 46.07 46.09 500 -0.23(-0.50%)
Oct 16, 2008 46.31 46.44 46.21 46.32 2,765 -0.27(-0.58%)
Oct 15, 2008 46.60 46.76 46.59 46.59 725 -0.11(-0.24%)
Oct 14, 2008 46.67 46.80 45.69 46.70 2,700 +0.19(+0.41%)
Oct 13, 2008 46.48 46.60 42.60 46.51 4,746 +0.62(+1.35%)
Oct 10, 2008 45.70 45.97 34.87 45.89 13,931 -0.46(-0.99%)
Oct 09, 2008 46.32 46.35 46.32 46.35 200 +0.29(+0.63%)
Oct 08, 2008 46.30 46.30 46.06 46.06 1,430 -0.47(-1.01%)
Oct 07, 2008 46.69 46.69 46.52 46.53 1,181 +0.19(+0.41%)
Oct 06, 2008 46.47 46.48 44.34 46.34 14,321 -0.70(-1.49%)
Oct 03, 2008 47.04 47.04 47.04 47.04 388 -0.12(-0.25%)
Oct 02, 2008 47.16 47.16 47.16 47.16 0 +0.00(+0.00%)
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.