Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 40.86 41.06 40.35 40.84 6,971,091 -0.03(-0.08%)
Nov 27, 2009 40.01 41.15 39.74 40.87 4,210,980 -0.37(-0.91%)
Nov 25, 2009 40.50 41.26 40.39 41.24 3,877,452 +0.90(+2.22%)
Nov 24, 2009 40.58 41.01 39.70 40.35 4,219,696 -0.66(-1.62%)
Nov 23, 2009 40.91 41.30 40.77 41.01 4,177,517 +0.72(+1.80%)
Nov 20, 2009 39.83 40.43 39.80 40.29 6,027,916 +0.21(+0.52%)
Nov 19, 2009 40.16 40.36 39.55 40.08 4,084,879 -0.46(-1.13%)
Nov 18, 2009 40.98 41.02 40.09 40.54 5,617,344 -0.40(-0.97%)
Nov 17, 2009 40.85 41.06 40.29 40.93 5,063,562 +0.04(+0.10%)
Nov 16, 2009 39.74 40.93 39.65 40.89 7,320,675 +1.40(+3.55%)
Nov 13, 2009 38.95 39.69 38.90 39.49 4,551,615 +0.31(+0.80%)
Nov 12, 2009 39.45 39.68 39.03 39.18 4,264,097 -0.31(-0.79%)
Nov 11, 2009 39.57 40.07 39.39 39.49 4,550,270 +0.28(+0.72%)
Nov 10, 2009 39.80 39.80 39.06 39.21 6,077,214 -0.80(-2.01%)
Nov 09, 2009 38.97 40.12 38.88 40.01 5,703,122 +1.30(+3.36%)
Nov 06, 2009 38.74 38.95 38.43 38.71 4,122,697 +0.24(+0.63%)
Nov 05, 2009 37.79 38.85 37.65 38.47 6,101,177 +1.01(+2.70%)
Nov 04, 2009 37.62 38.10 37.25 37.46 6,521,687 +0.30(+0.82%)
Nov 03, 2009 37.21 37.35 36.66 37.15 6,343,133 -0.13(-0.35%)
Nov 02, 2009 36.94 37.39 36.56 37.29 7,680,247 +0.36(+0.98%)
Oct 30, 2009 37.62 37.70 36.81 36.92 11,266,709 -0.78(-2.07%)
Oct 29, 2009 37.32 37.95 36.93 37.70 10,746,689 +1.23(+3.37%)
Oct 28, 2009 36.86 36.92 36.44 36.47 8,945,466 -0.41(-1.11%)
Oct 27, 2009 37.31 37.49 36.73 36.88 9,120,057 -0.42(-1.12%)
Oct 26, 2009 38.51 38.61 37.08 37.30 9,615,902 -1.24(-3.21%)
Oct 23, 2009 38.44 38.62 38.24 38.54 7,582,081 -0.91(-2.31%)
Oct 22, 2009 38.88 39.57 38.43 39.45 8,253,117 +0.34(+0.87%)
Oct 21, 2009 39.45 40.17 39.01 39.11 10,506,369 -0.97(-2.43%)
Oct 20, 2009 39.78 40.09 39.53 40.08 10,602,054 -1.20(-2.92%)
Oct 19, 2009 41.19 41.52 40.62 41.29 4,972,849 +0.20(+0.49%)
Oct 16, 2009 39.54 41.50 39.28 41.09 9,622,703 +1.10(+2.76%)
Oct 15, 2009 40.19 40.58 39.35 39.98 7,359,451 -0.58(-1.43%)
Oct 14, 2009 40.41 40.59 39.83 40.56 6,014,788 +0.47(+1.18%)
Oct 13, 2009 39.89 40.15 39.67 40.09 3,914,377 +0.19(+0.46%)
Oct 12, 2009 40.63 40.73 39.69 39.90 5,144,864 -0.80(-1.95%)
Oct 09, 2009 40.55 40.75 40.14 40.70 3,354,626 +0.30(+0.75%)
Oct 08, 2009 40.40 40.63 40.06 40.40 4,130,481 +0.39(+0.98%)
Oct 07, 2009 40.31 40.36 39.59 40.00 4,737,321 -0.39(-0.96%)
Oct 06, 2009 39.81 40.61 39.51 40.39 8,083,908 +0.01(+0.02%)
Oct 05, 2009 39.97 40.57 39.69 40.38 3,991,198 +0.68(+1.71%)
Oct 02, 2009 39.54 39.98 38.70 39.70 7,823,234 -0.55(-1.36%)
Oct 01, 2009 41.60 41.63 40.19 40.25 8,513,225 -1.58(-3.77%)
Sep 30, 2009 42.38 42.68 41.29 41.83 7,689,440 -0.36(-0.86%)
Sep 29, 2009 41.16 42.85 41.16 42.19 9,406,922 +1.60(+3.94%)
Sep 28, 2009 40.03 41.20 39.98 40.59 6,373,927 +0.80(+2.00%)
Sep 25, 2009 40.06 40.48 39.63 39.80 4,710,445 -0.21(-0.52%)
Sep 24, 2009 40.34 40.57 39.80 40.00 6,928,568 -0.45(-1.11%)
Sep 23, 2009 41.21 41.25 40.37 40.45 5,967,440 -0.59(-1.45%)
Sep 22, 2009 40.91 41.18 40.27 41.05 5,046,774 +0.22(+0.53%)
Sep 21, 2009 40.63 41.22 40.49 40.83 3,982,302 -0.12(-0.30%)
Sep 18, 2009 40.95 41.16 40.24 40.95 8,457,675 +0.11(+0.26%)
Sep 17, 2009 40.36 41.06 40.32 40.85 6,054,626 +0.74(+1.85%)
Sep 16, 2009 40.22 40.75 40.00 40.10 6,604,240 -0.12(-0.29%)
Sep 15, 2009 39.59 40.43 39.30 40.22 8,524,213 +0.85(+2.16%)
Sep 14, 2009 39.39 39.59 38.96 39.37 5,686,823 -0.29(-0.74%)
Sep 11, 2009 39.12 39.73 38.99 39.66 7,612,941 +0.66(+1.70%)
Sep 10, 2009 38.95 39.18 38.46 39.00 4,980,621 -0.03(-0.08%)
Sep 09, 2009 38.39 39.51 38.39 39.03 7,632,737 +0.80(+2.08%)
Sep 08, 2009 38.41 38.53 37.70 38.24 5,934,306 +0.27(+0.71%)
Sep 04, 2009 37.65 38.05 37.12 37.97 7,394,235 +0.53(+1.42%)
Sep 03, 2009 37.59 37.72 36.89 37.43 7,076,955 +0.05(+0.12%)
Sep 02, 2009 37.53 37.83 37.20 37.39 4,965,625 -0.29(-0.76%)
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.