Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 47.30 47.30 47.16 47.16 790 -0.11(-0.23%)
Sep 30, 2008 47.34 47.34 47.27 47.27 345 -0.06(-0.13%)
Sep 29, 2008 47.26 47.34 47.26 47.33 1,400 -0.53(-1.11%)
Sep 26, 2008 47.73 47.86 47.73 47.86 0 +0.03(+0.06%)
Sep 25, 2008 47.96 47.96 47.83 47.83 1,105 -0.28(-0.58%)
Sep 24, 2008 48.11 48.11 48.11 48.11 0 +0.00(+0.00%)
Sep 23, 2008 48.16 48.16 48.03 48.11 1,593 -0.19(-0.39%)
Sep 22, 2008 48.31 48.31 48.16 48.30 2,934 -1.62(-3.25%)
Sep 19, 2008 47.88 49.93 47.88 49.92 0 +2.56(+5.41%)
Sep 18, 2008 47.67 47.73 46.85 47.36 9,970 +1.31(+2.84%)
Sep 17, 2008 47.44 49.31 45.34 46.05 1,655 -1.27(-2.68%)
Sep 16, 2008 47.22 47.32 46.89 47.32 1,817 -0.13(-0.27%)
Sep 15, 2008 47.60 47.60 47.45 47.45 2,965 -0.43(-0.90%)
Sep 12, 2008 47.87 47.96 47.87 47.88 640 +0.57(+1.20%)
Sep 11, 2008 47.26 47.31 47.26 47.31 1,706 -0.03(-0.06%)
Sep 10, 2008 47.37 47.49 47.34 47.34 2,084 -0.14(-0.29%)
Sep 09, 2008 47.55 47.67 45.00 47.48 5,393 -0.03(-0.06%)
Sep 08, 2008 47.64 47.72 47.46 47.51 1,918 +0.01(+0.02%)
Sep 05, 2008 47.33 47.51 47.33 47.50 0 -0.22(-0.46%)
Sep 04, 2008 47.72 47.72 47.72 47.72 500 -0.23(-0.48%)
Sep 03, 2008 48.11 48.11 47.87 47.95 1,605 -0.31(-0.64%)
Sep 02, 2008 48.33 48.33 48.11 48.26 5,244 -0.64(-1.31%)
Aug 29, 2008 48.85 48.90 48.85 48.90 1,313 +0.19(+0.39%)
Aug 28, 2008 48.68 48.71 48.68 48.71 742 +0.29(+0.60%)
Aug 27, 2008 48.65 48.65 48.42 48.42 17,964 +0.09(+0.19%)
Aug 26, 2008 48.61 48.61 48.33 48.33 7,958 -0.55(-1.13%)
Aug 25, 2008 48.96 48.96 48.76 48.88 10,237 -0.12(-0.24%)
Aug 22, 2008 49.06 49.06 48.90 49.00 2,815 -0.20(-0.41%)
Aug 21, 2008 49.17 49.21 49.17 49.20 1,187 -0.01(-0.02%)
Aug 20, 2008 49.08 49.21 49.05 49.21 774 +0.22(+0.45%)
Aug 19, 2008 48.99 48.99 48.99 48.99 800 +0.07(+0.14%)
Aug 18, 2008 48.77 48.97 48.77 48.92 16,391 +0.32(+0.67%)
Aug 15, 2008 48.69 48.72 48.60 48.60 0 -0.32(-0.66%)
Aug 14, 2008 49.08 49.08 48.92 48.92 681 -0.23(-0.47%)
Aug 13, 2008 49.10 49.15 49.10 49.15 4,527 -0.08(-0.16%)
Aug 12, 2008 49.36 49.36 49.22 49.23 2,667 -0.17(-0.34%)
Aug 11, 2008 49.56 49.56 49.34 49.40 1,504 -0.13(-0.26%)
Aug 08, 2008 49.53 49.53 49.53 49.53 1,900 -0.53(-1.06%)
Aug 07, 2008 50.01 50.09 49.99 50.06 1,700 -0.14(-0.28%)
Aug 06, 2008 50.22 50.24 50.10 50.20 2,852 -0.12(-0.23%)
Aug 05, 2008 50.39 50.39 50.32 50.32 1,200 -0.20(-0.39%)
Aug 04, 2008 50.56 50.56 50.51 50.51 700 -0.03(-0.05%)
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.