Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 39.86 39.27 39.27 39.27 429,900 -0.50(-1.26%)
Dec 30, 2009 39.68 39.85 39.50 39.77 701,304 -0.54(-1.34%)
Dec 29, 2009 40.79 40.80 40.20 40.31 579,880 -0.07(-0.17%)
Dec 28, 2009 40.44 40.47 40.13 40.38 639,705 +0.51(+1.28%)
Dec 24, 2009 40.12 40.12 39.76 39.87 256,571 +0.17(+0.43%)
Dec 23, 2009 40.21 40.22 39.65 39.70 704,297 +0.28(+0.71%)
Dec 22, 2009 39.67 39.82 39.35 39.42 1,404,073 +0.35(+0.90%)
Dec 21, 2009 38.93 39.41 38.93 39.07 2,698,744 -0.04(-0.10%)
Dec 18, 2009 39.52 39.59 38.91 39.11 1,912,588 +0.73(+1.90%)
Dec 17, 2009 38.80 38.82 38.25 38.38 1,725,349 -0.78(-1.99%)
Dec 16, 2009 39.45 39.65 39.10 39.16 1,462,789 +0.50(+1.29%)
Dec 15, 2009 38.61 38.96 38.48 38.66 1,150,926 -0.10(-0.26%)
Dec 14, 2009 38.79 38.86 38.65 38.76 868,767 +0.26(+0.68%)
Dec 11, 2009 38.88 38.88 38.39 38.50 1,705,756 -0.44(-1.13%)
Dec 10, 2009 38.92 39.08 38.66 38.94 974,270 +0.19(+0.49%)
Dec 09, 2009 38.76 38.96 38.36 38.75 1,185,871 +0.02(+0.05%)
Dec 08, 2009 38.67 38.79 38.33 38.73 2,139,838 -0.05(-0.13%)
Dec 07, 2009 38.85 39.14 38.77 38.78 1,175,004 -0.60(-1.52%)
Dec 04, 2009 40.05 40.28 39.19 39.38 2,120,272 -0.14(-0.35%)
Dec 03, 2009 39.80 40.00 39.51 39.52 1,131,984 -0.23(-0.58%)
Dec 02, 2009 39.61 39.95 39.50 39.75 1,583,151 +0.43(+1.09%)
Dec 01, 2009 39.01 39.41 38.91 39.32 1,594,151 +1.36(+3.58%)
Nov 30, 2009 37.89 38.36 37.72 37.96 852,754 -0.47(-1.22%)
Nov 27, 2009 37.69 38.71 37.67 38.43 611,244 -1.03(-2.61%)
Nov 25, 2009 39.26 39.53 39.01 39.46 1,075,038 +0.83(+2.15%)
Nov 24, 2009 38.67 38.78 38.33 38.63 964,696 +0.01(+0.03%)
Nov 23, 2009 38.78 38.95 38.52 38.62 1,208,555 +0.95(+2.52%)
Nov 20, 2009 37.21 37.69 37.11 37.67 1,097,541 -0.01(-0.03%)
Nov 19, 2009 37.81 37.81 37.22 37.68 1,056,838 -0.74(-1.93%)
Nov 18, 2009 38.42 38.55 38.11 38.42 582,923 -0.05(-0.13%)
Nov 17, 2009 38.49 38.54 38.16 38.47 929,406 -0.47(-1.21%)
Nov 16, 2009 38.53 39.07 38.52 38.94 1,806,945 +0.72(+1.88%)
Nov 13, 2009 37.93 38.30 37.66 38.22 1,385,729 +0.26(+0.68%)
Nov 12, 2009 38.33 38.52 37.90 37.96 1,073,708 -0.04(-0.11%)
Nov 11, 2009 37.94 38.21 37.73 38.00 1,398,445 +0.11(+0.29%)
Nov 10, 2009 37.84 38.08 37.64 37.89 807,504 -0.02(-0.05%)
Nov 09, 2009 37.66 37.99 37.60 37.91 1,315,970 +1.21(+3.30%)
Nov 06, 2009 36.23 36.73 36.17 36.70 1,286,548 -0.35(-0.94%)
Nov 05, 2009 37.03 37.27 36.85 37.05 986,674 +0.06(+0.16%)
Nov 04, 2009 36.81 37.35 36.71 36.99 1,262,695 +0.67(+1.84%)
Nov 03, 2009 36.03 36.32 35.83 36.32 2,238,190 -0.18(-0.49%)
Nov 02, 2009 36.74 37.25 36.25 36.50 2,204,447 -0.42(-1.14%)
Oct 30, 2009 37.52 37.75 36.58 36.92 2,703,760 -1.14(-3.00%)
Oct 29, 2009 38.00 38.15 37.48 38.06 2,174,892 -0.05(-0.13%)
Oct 28, 2009 38.88 39.14 38.10 38.11 2,839,070 -0.36(-0.94%)
Oct 27, 2009 38.71 38.79 38.27 38.47 1,361,083 +0.39(+1.02%)
Oct 26, 2009 38.85 39.28 38.02 38.08 1,754,844 -1.12(-2.86%)
Oct 23, 2009 39.25 39.28 39.06 39.20 1,686,825 -0.23(-0.58%)
Oct 22, 2009 38.85 39.44 38.60 39.43 1,215,774 +0.12(+0.31%)
Oct 21, 2009 39.34 39.85 39.25 39.31 1,333,485 +0.33(+0.85%)
Oct 20, 2009 38.90 39.05 38.89 38.98 1,100,773 -0.49(-1.24%)
Oct 19, 2009 38.85 39.52 38.81 39.47 1,038,412 +1.13(+2.95%)
Oct 16, 2009 38.43 38.70 38.13 38.34 2,567,284 -1.81(-4.51%)
Oct 15, 2009 39.94 40.17 39.86 40.15 2,621,708 +0.19(+0.48%)
Oct 14, 2009 39.73 39.99 39.60 39.96 3,270,899 +1.15(+2.96%)
Oct 13, 2009 38.86 39.04 38.63 38.81 2,464,843 -0.01(-0.03%)
Oct 12, 2009 38.81 38.90 38.60 38.82 2,788,260 +0.99(+2.62%)
Oct 09, 2009 37.73 37.88 37.64 37.83 442,361 -0.06(-0.16%)
Oct 08, 2009 37.93 38.13 37.36 37.89 1,042,628 +0.76(+2.05%)
Oct 07, 2009 37.15 37.31 36.97 37.13 662,330 +0.20(+0.54%)
Oct 06, 2009 36.66 37.09 36.66 36.93 757,680 +0.22(+0.60%)
Oct 05, 2009 36.14 36.75 36.05 36.71 975,838 +0.48(+1.32%)
Oct 02, 2009 36.02 36.48 36.00 36.23 904,208 +0.03(+0.08%)
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.