Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 45.65 45.65 45.43 45.62 9,740 -0.08(-0.18%)
Oct 30, 2009 45.73 45.77 45.46 45.70 4,644 +0.03(+0.07%)
Oct 29, 2009 45.43 45.67 45.43 45.67 2,802 +0.17(+0.37%)
Oct 28, 2009 45.55 45.55 45.49 45.50 867 -0.05(-0.11%)
Oct 27, 2009 45.58 45.58 44.93 45.55 5,286 +0.09(+0.20%)
Oct 26, 2009 45.53 45.56 45.46 45.46 1,214 -0.05(-0.11%)
Oct 23, 2009 45.51 45.52 45.51 45.51 407 -0.08(-0.18%)
Oct 22, 2009 45.53 45.67 45.53 45.59 1,911 -0.02(-0.04%)
Oct 21, 2009 45.65 45.77 45.54 45.61 2,604 -0.15(-0.33%)
Oct 20, 2009 45.76 45.76 45.76 45.76 106 +0.01(+0.02%)
Oct 19, 2009 45.69 45.75 45.67 45.75 1,220 +0.30(+0.66%)
Oct 16, 2009 45.53 45.53 45.45 45.45 661 -0.17(-0.37%)
Oct 15, 2009 45.65 45.65 45.45 45.62 22,600 -0.09(-0.20%)
Oct 14, 2009 45.75 45.75 45.71 45.71 2,600 +0.05(+0.11%)
Oct 13, 2009 45.71 45.71 45.66 45.66 1,600 -0.03(-0.07%)
Oct 12, 2009 45.67 45.72 45.62 45.69 3,131 -0.09(-0.20%)
Oct 09, 2009 45.78 45.78 45.69 45.78 1,085 -0.04(-0.09%)
Oct 08, 2009 45.78 45.93 45.75 45.82 9,127 +0.19(+0.42%)
Oct 07, 2009 45.75 45.75 45.56 45.63 5,473 +0.09(+0.20%)
Oct 06, 2009 45.59 45.59 45.49 45.54 2,852 +0.08(+0.18%)
Oct 05, 2009 45.41 45.51 45.41 45.46 2,830 +0.21(+0.46%)
Oct 02, 2009 45.25 45.25 45.25 45.25 100 +0.02(+0.04%)
Oct 01, 2009 45.21 45.26 45.21 45.23 3,594 -0.05(-0.11%)
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%)
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.