Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 40.17 40.41 39.87 39.94 8,096,522 -0.11(-0.27%)
Nov 27, 2009 39.53 40.39 39.40 40.05 4,199,682 -0.41(-1.02%)
Nov 25, 2009 40.30 40.92 40.20 40.46 6,592,082 +0.20(+0.49%)
Nov 24, 2009 40.02 40.26 39.82 40.26 7,304,495 +0.39(+0.98%)
Nov 23, 2009 39.57 40.11 39.52 39.87 7,100,827 +0.62(+1.57%)
Nov 20, 2009 39.55 39.55 39.07 39.26 13,392,117 -0.48(-1.21%)
Nov 19, 2009 39.62 39.87 39.34 39.74 7,025,727 -0.06(-0.14%)
Nov 18, 2009 39.68 40.03 39.55 39.80 8,391,946 -0.10(-0.25%)
Nov 17, 2009 39.70 39.94 39.57 39.90 5,777,693 +0.10(+0.25%)
Nov 16, 2009 39.38 39.94 39.22 39.80 8,622,618 +0.52(+1.32%)
Nov 13, 2009 39.26 39.44 39.12 39.28 7,251,014 +0.13(+0.34%)
Nov 12, 2009 39.16 39.56 38.86 39.14 11,595,384 +0.31(+0.80%)
Nov 11, 2009 38.40 38.88 38.39 38.83 6,928,022 +0.48(+1.26%)
Nov 10, 2009 38.87 38.96 38.14 38.35 12,549,291 -0.57(-1.48%)
Nov 09, 2009 38.78 39.08 38.64 38.92 8,929,307 +0.16(+0.40%)
Nov 06, 2009 38.19 38.95 38.19 38.77 7,752,348 +0.45(+1.18%)
Nov 05, 2009 37.63 38.51 37.41 38.31 12,037,161 +1.37(+3.70%)
Nov 04, 2009 37.20 37.48 36.66 36.95 12,041,681 -0.30(-0.80%)
Nov 03, 2009 37.06 37.48 36.86 37.24 9,957,557 +0.08(+0.21%)
Nov 02, 2009 37.47 38.16 36.98 37.17 15,189,342 -0.84(-2.22%)
Oct 30, 2009 38.36 38.87 37.51 38.01 16,976,306 -0.47(-1.23%)
Oct 29, 2009 38.23 38.73 38.23 38.48 10,030,532 +0.41(+1.08%)
Oct 28, 2009 38.53 38.84 38.06 38.07 9,448,728 -0.50(-1.29%)
Oct 27, 2009 38.28 38.88 38.14 38.57 12,485,784 +0.06(+0.15%)
Oct 26, 2009 39.83 40.14 38.33 38.51 17,779,916 -1.30(-3.28%)
Oct 23, 2009 39.78 40.28 39.52 39.82 13,546,205 -0.48(-1.20%)
Oct 22, 2009 40.91 40.93 39.73 40.30 29,049,966 -1.81(-4.29%)
Oct 21, 2009 41.60 42.52 41.26 42.11 18,778,548 +0.89(+2.17%)
Oct 20, 2009 41.69 42.42 41.14 41.21 15,314,786 -1.49(-3.49%)
Oct 19, 2009 42.36 43.38 42.18 42.70 15,097,374 -0.77(-1.76%)
Oct 16, 2009 43.57 43.76 43.02 43.47 9,261,438 -0.36(-0.82%)
Oct 15, 2009 42.94 43.84 42.78 43.83 11,136,410 +0.89(+2.08%)
Oct 14, 2009 42.07 43.08 42.07 42.94 9,441,877 +0.92(+2.19%)
Oct 13, 2009 42.09 42.23 41.79 42.01 7,714,863 -0.17(-0.40%)
Oct 12, 2009 42.62 42.82 42.07 42.18 7,736,833 +0.06(+0.15%)
Oct 09, 2009 41.84 42.36 41.80 42.12 6,737,826 +0.38(+0.90%)
Oct 08, 2009 41.80 42.14 41.62 41.75 7,567,929 +0.25(+0.60%)
Oct 07, 2009 41.59 41.73 41.33 41.50 6,511,842 -0.23(-0.54%)
Oct 06, 2009 41.31 42.09 41.23 41.72 7,602,470 +0.39(+0.94%)
Oct 05, 2009 41.57 41.68 41.12 41.33 7,330,824 -0.19(-0.46%)
Oct 02, 2009 41.82 42.01 41.37 41.53 6,376,625 -0.30(-0.71%)
Oct 01, 2009 42.64 42.84 41.81 41.82 9,801,040 -0.87(-2.04%)
Sep 30, 2009 42.89 43.01 42.25 42.70 8,452,491 -0.16(-0.38%)
Sep 29, 2009 43.06 43.42 42.65 42.86 7,898,275 +0.01(+0.02%)
Sep 28, 2009 42.77 43.58 42.77 42.85 6,551,788 +0.13(+0.30%)
Sep 25, 2009 43.02 43.36 42.69 42.72 7,166,074 -0.36(-0.84%)
Sep 24, 2009 42.88 43.40 42.77 43.09 8,598,724 +0.16(+0.38%)
Sep 23, 2009 43.23 43.24 42.72 42.92 10,707,263 -0.20(-0.46%)
Sep 22, 2009 44.24 44.31 42.94 43.12 12,909,957 -1.05(-2.38%)
Sep 21, 2009 44.11 44.21 43.36 44.17 11,641,158 +1.07(+2.48%)
Sep 18, 2009 43.10 43.45 42.84 43.10 13,629,618 +0.20(+0.46%)
Sep 17, 2009 42.43 42.93 42.26 42.90 10,876,816 +0.59(+1.39%)
Sep 16, 2009 41.54 42.37 41.44 42.31 9,182,415 +0.86(+2.07%)
Sep 15, 2009 41.86 41.88 41.19 41.45 10,033,939 -0.52(-1.23%)
Sep 14, 2009 41.47 42.19 41.47 41.97 7,209,287 +0.47(+1.14%)
Sep 11, 2009 41.79 41.84 41.41 41.50 6,772,369 -0.35(-0.83%)
Sep 10, 2009 42.13 42.14 41.57 41.84 8,097,391 -0.11(-0.25%)
Sep 09, 2009 41.79 42.23 41.67 41.95 6,719,015 +0.01(+0.03%)
Sep 08, 2009 41.82 42.27 41.70 41.94 8,529,652 +0.15(+0.36%)
Sep 04, 2009 41.31 41.84 41.20 41.79 6,585,431 +0.34(+0.82%)
Sep 03, 2009 41.69 41.69 40.86 41.45 9,828,055 -0.45(-1.07%)
Sep 02, 2009 41.70 42.06 41.51 41.89 7,319,654 +0.09(+0.20%)
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.