Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 35.21 34.63 34.63 34.63 890,700 -0.61(-1.74%)
Dec 30, 2009 35.06 35.29 34.93 35.24 819,729 -0.12(-0.34%)
Dec 29, 2009 35.57 35.60 35.17 35.36 687,027 -0.03(-0.09%)
Dec 28, 2009 35.43 35.83 35.29 35.39 999,555 +0.12(+0.34%)
Dec 24, 2009 35.31 35.42 35.05 35.27 434,460 -0.02(-0.05%)
Dec 23, 2009 35.24 35.43 34.98 35.29 1,345,190 +0.11(+0.32%)
Dec 22, 2009 34.80 35.35 34.66 35.18 1,048,374 +0.31(+0.88%)
Dec 21, 2009 34.35 34.98 34.17 34.87 1,362,691 +0.79(+2.32%)
Dec 18, 2009 34.16 34.27 33.57 34.08 2,120,775 -0.07(-0.21%)
Dec 17, 2009 33.97 34.28 33.89 34.15 1,946,163 -0.36(-1.05%)
Dec 16, 2009 34.35 34.64 34.10 34.52 2,290,763 +0.43(+1.25%)
Dec 15, 2009 33.99 34.22 33.79 34.09 1,542,865 -0.22(-0.63%)
Dec 14, 2009 34.18 34.32 34.12 34.31 2,432,540 +0.36(+1.07%)
Dec 11, 2009 33.10 34.03 33.06 33.94 2,935,275 +1.00(+3.03%)
Dec 10, 2009 32.79 33.24 32.72 32.95 1,819,824 +0.38(+1.16%)
Dec 09, 2009 32.83 32.90 32.27 32.57 2,337,953 -0.21(-0.64%)
Dec 08, 2009 33.04 33.19 32.62 32.78 2,849,877 -0.70(-2.09%)
Dec 07, 2009 33.27 33.83 33.11 33.48 2,518,062 +0.05(+0.14%)
Dec 04, 2009 34.88 34.94 32.98 33.43 7,277,008 -0.80(-2.33%)
Dec 03, 2009 34.68 34.79 34.15 34.23 2,289,272 -0.46(-1.32%)
Dec 02, 2009 34.66 35.43 34.56 34.69 2,578,702 +0.00(+0.00%)
Dec 01, 2009 34.52 35.22 34.50 34.69 3,037,608 +0.31(+0.91%)
Nov 30, 2009 34.85 34.97 33.72 34.37 4,507,689 -0.43(-1.22%)
Nov 27, 2009 34.40 35.29 34.11 34.80 2,365,079 -0.55(-1.55%)
Nov 25, 2009 35.44 35.47 34.59 35.35 9,674,026 +1.66(+4.92%)
Nov 24, 2009 34.05 34.23 33.44 33.69 4,337,824 +0.02(+0.05%)
Nov 23, 2009 33.83 34.20 33.42 33.67 2,431,717 +0.41(+1.23%)
Nov 20, 2009 32.99 33.59 32.66 33.26 2,489,737 +0.10(+0.32%)
Nov 19, 2009 33.75 33.75 32.81 33.16 3,302,444 -0.87(-2.56%)
Nov 18, 2009 34.28 34.54 33.96 34.02 2,045,436 -0.34(-0.98%)
Nov 17, 2009 34.50 34.66 33.94 34.36 1,775,746 -0.27(-0.79%)
Nov 16, 2009 34.24 34.82 34.24 34.64 2,491,147 +0.62(+1.82%)
Nov 13, 2009 33.87 34.27 33.53 34.02 2,920,398 +0.30(+0.88%)
Nov 12, 2009 34.17 34.62 33.55 33.72 2,582,251 -0.68(-1.99%)
Nov 11, 2009 34.84 35.27 34.15 34.40 2,710,284 -0.25(-0.72%)
Nov 10, 2009 34.46 34.79 33.98 34.65 3,085,791 +0.22(+0.63%)
Nov 09, 2009 33.67 34.59 33.41 34.44 3,103,060 +1.14(+3.41%)
Nov 06, 2009 33.16 33.98 33.03 33.30 2,598,152 +0.70(+2.15%)
Nov 05, 2009 32.68 33.30 32.20 32.60 2,824,768 +0.18(+0.55%)
Nov 04, 2009 32.65 33.19 32.29 32.42 2,446,178 -0.02(-0.05%)
Nov 03, 2009 31.79 32.58 31.50 32.44 2,546,640 +0.46(+1.44%)
Nov 02, 2009 31.85 32.49 31.42 31.98 2,676,412 +0.34(+1.07%)
Oct 30, 2009 32.73 32.91 31.50 31.64 3,938,377 -1.22(-3.70%)
Oct 29, 2009 31.39 32.97 31.39 32.86 3,527,592 +1.69(+5.43%)
Oct 28, 2009 32.59 32.80 31.06 31.17 3,034,314 -1.53(-4.68%)
Oct 27, 2009 33.18 33.53 32.50 32.70 3,000,536 -0.49(-1.48%)
Oct 26, 2009 33.47 34.01 33.01 33.19 2,090,306 -0.19(-0.58%)
Oct 23, 2009 33.41 33.49 33.15 33.38 3,118,062 -0.19(-0.58%)
Oct 22, 2009 32.76 33.72 32.58 33.57 2,384,261 +0.81(+2.48%)
Oct 21, 2009 33.59 33.91 32.74 32.76 1,974,956 -0.95(-2.82%)
Oct 20, 2009 33.32 33.73 33.31 33.71 2,787,077 -0.23(-0.69%)
Oct 19, 2009 33.82 34.32 33.66 33.94 2,217,688 +0.20(+0.60%)
Oct 16, 2009 33.53 34.01 33.08 33.74 2,066,120 -0.16(-0.47%)
Oct 15, 2009 33.29 33.96 33.29 33.90 1,768,396 +0.30(+0.89%)
Oct 14, 2009 33.33 33.82 33.25 33.61 2,316,686 +0.62(+1.88%)
Oct 13, 2009 32.60 33.03 32.20 32.99 1,762,936 +0.34(+1.04%)
Oct 12, 2009 33.34 33.38 32.59 32.65 1,870,369 -0.27(-0.83%)
Oct 09, 2009 32.74 32.93 32.53 32.92 1,243,458 +0.22(+0.66%)
Oct 08, 2009 32.53 33.11 32.25 32.70 2,232,206 +0.48(+1.47%)
Oct 07, 2009 32.41 32.83 31.93 32.23 2,458,865 -0.22(-0.67%)
Oct 06, 2009 31.44 32.99 31.42 32.45 5,297,153 +1.43(+4.62%)
Oct 05, 2009 30.44 31.15 30.24 31.01 2,247,952 +0.64(+2.12%)
Oct 02, 2009 30.16 30.67 30.01 30.37 2,999,384 -0.23(-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.