Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 37.60 37.69 36.54 37.17 1,755,996 -0.20(-0.53%)
Nov 27, 2009 36.66 37.61 36.26 37.36 654,859 -0.33(-0.88%)
Nov 25, 2009 37.48 37.79 37.23 37.70 1,175,136 +0.21(+0.57%)
Nov 24, 2009 37.04 37.69 36.69 37.48 1,696,875 +0.34(+0.92%)
Nov 23, 2009 36.67 37.84 36.66 37.14 2,396,532 +0.93(+2.57%)
Nov 20, 2009 36.59 36.59 35.95 36.21 1,746,361 -0.35(-0.96%)
Nov 19, 2009 36.60 36.63 35.60 36.56 1,707,277 -0.11(-0.29%)
Nov 18, 2009 36.88 37.14 36.22 36.67 2,060,772 -0.14(-0.39%)
Nov 17, 2009 36.96 37.21 36.60 36.81 1,749,504 -0.21(-0.58%)
Nov 16, 2009 37.10 37.79 36.79 37.02 3,071,163 +0.22(+0.61%)
Nov 13, 2009 36.82 37.35 36.63 36.80 2,055,175 +0.27(+0.74%)
Nov 12, 2009 37.29 37.31 36.38 36.53 1,900,432 -0.81(-2.18%)
Nov 11, 2009 37.01 37.44 36.85 37.35 1,848,578 -0.09(-0.24%)
Nov 10, 2009 36.81 37.58 36.78 37.44 2,066,401 +0.27(+0.72%)
Nov 09, 2009 36.13 37.25 35.78 37.17 2,557,108 +0.95(+2.62%)
Nov 06, 2009 35.65 36.31 35.31 36.22 1,659,155 +1.18(+3.37%)
Nov 05, 2009 35.09 36.06 34.90 35.04 2,770,965 +0.25(+0.72%)
Nov 04, 2009 34.45 35.61 34.43 34.79 4,732,049 +1.06(+3.13%)
Nov 03, 2009 33.13 33.73 32.44 33.73 3,371,844 +0.59(+1.78%)
Nov 02, 2009 32.06 33.84 32.04 33.14 4,224,749 -0.51(-1.52%)
Oct 30, 2009 34.62 35.14 33.52 33.65 3,807,508 -1.03(-2.97%)
Oct 29, 2009 32.99 34.97 32.99 34.68 3,297,575 +1.84(+5.59%)
Oct 28, 2009 33.35 33.68 32.68 32.84 2,529,783 -0.71(-2.11%)
Oct 27, 2009 32.39 34.00 32.05 33.55 3,194,865 +1.13(+3.48%)
Oct 26, 2009 33.68 33.85 32.28 32.42 2,932,619 -1.19(-3.54%)
Oct 23, 2009 33.62 33.79 33.43 33.61 2,191,771 -0.22(-0.66%)
Oct 22, 2009 33.50 34.09 33.21 33.84 2,524,098 +0.65(+1.97%)
Oct 21, 2009 34.11 34.45 33.12 33.18 2,117,582 -0.88(-2.58%)
Oct 20, 2009 34.03 34.32 34.02 34.06 3,124,093 +0.81(+2.45%)
Oct 19, 2009 33.36 33.63 33.08 33.25 2,329,644 +0.16(+0.49%)
Oct 16, 2009 33.17 33.76 33.01 33.08 2,969,004 -0.28(-0.83%)
Oct 15, 2009 33.91 34.02 33.16 33.36 3,145,628 -0.68(-2.00%)
Oct 14, 2009 33.98 34.39 33.65 34.04 3,277,593 +0.31(+0.93%)
Oct 13, 2009 34.09 34.77 33.33 33.73 4,436,362 -0.38(-1.13%)
Oct 12, 2009 34.44 34.77 33.48 34.11 3,058,474 +0.73(+2.17%)
Oct 09, 2009 32.22 33.68 32.22 33.39 2,898,571 +1.24(+3.84%)
Oct 08, 2009 33.21 33.46 31.93 32.15 6,362,613 -1.78(-5.25%)
Oct 07, 2009 33.34 34.37 33.20 33.93 2,286,439 +0.57(+1.72%)
Oct 06, 2009 33.39 33.79 32.82 33.36 2,598,229 +0.10(+0.30%)
Oct 05, 2009 33.12 33.47 32.44 33.26 2,556,637 +0.42(+1.28%)
Oct 02, 2009 33.31 33.31 32.22 32.84 3,247,220 -0.54(-1.61%)
Oct 01, 2009 33.48 34.12 33.05 33.38 4,008,854 -0.02(-0.05%)
Sep 30, 2009 33.35 33.51 32.68 33.40 3,886,975 -0.64(-1.89%)
Sep 29, 2009 34.19 35.15 33.35 34.04 5,135,329 -0.51(-1.49%)
Sep 28, 2009 33.68 34.61 33.63 34.56 2,141,641 +0.89(+2.65%)
Sep 25, 2009 34.02 34.56 33.27 33.67 3,057,369 -0.53(-1.54%)
Sep 24, 2009 34.96 35.39 33.90 34.19 2,424,143 -0.74(-2.13%)
Sep 23, 2009 35.37 35.59 34.76 34.94 2,443,295 -0.44(-1.24%)
Sep 22, 2009 35.54 35.64 34.72 35.38 2,083,657 -0.21(-0.60%)
Sep 21, 2009 34.84 36.03 34.82 35.59 2,329,811 -0.13(-0.35%)
Sep 18, 2009 36.04 36.41 35.47 35.72 1,979,746 -0.29(-0.80%)
Sep 17, 2009 36.51 36.71 35.59 36.00 2,019,965 +0.42(+1.17%)
Sep 16, 2009 34.90 36.48 34.63 35.59 3,340,007 +0.86(+2.48%)
Sep 15, 2009 35.05 35.22 34.44 34.72 2,986,862 -0.60(-1.70%)
Sep 14, 2009 35.41 35.68 34.51 35.32 2,718,226 -0.04(-0.10%)
Sep 11, 2009 35.64 35.73 35.13 35.36 2,384,601 -0.04(-0.13%)
Sep 10, 2009 33.91 35.46 33.85 35.40 3,877,521 +1.32(+3.86%)
Sep 09, 2009 32.93 34.19 32.87 34.09 3,822,790 +1.25(+3.82%)
Sep 08, 2009 34.19 34.19 32.63 32.83 4,556,364 -1.00(-2.96%)
Sep 04, 2009 33.42 34.19 33.25 33.84 1,590,290 +0.58(+1.75%)
Sep 03, 2009 33.14 33.97 32.82 33.25 2,610,756 +0.04(+0.11%)
Sep 02, 2009 31.88 33.48 31.65 33.22 3,571,692 +1.59(+5.04%)
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.