Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 36.73 36.73 36.10 36.20 1,468,115 -0.75(-2.03%)
Sep 30, 2009 36.65 37.07 36.29 36.95 1,759,317 +0.20(+0.54%)
Sep 29, 2009 36.93 37.04 36.59 36.75 1,217,504 -0.61(-1.62%)
Sep 28, 2009 36.96 37.40 36.89 37.36 911,644 +0.35(+0.94%)
Sep 25, 2009 36.74 37.38 36.67 37.01 1,715,699 +0.16(+0.43%)
Sep 24, 2009 37.60 37.77 36.62 36.85 2,151,207 -0.36(-0.97%)
Sep 23, 2009 37.98 38.00 37.18 37.21 2,606,543 -0.55(-1.46%)
Sep 22, 2009 37.89 37.97 37.66 37.76 1,967,167 +0.55(+1.48%)
Sep 21, 2009 37.05 37.42 36.95 37.21 1,100,659 +0.45(+1.22%)
Sep 18, 2009 36.89 36.95 36.62 36.76 1,510,904 +0.60(+1.66%)
Sep 17, 2009 36.03 36.34 35.88 36.16 1,764,782 +0.59(+1.66%)
Sep 16, 2009 35.51 35.81 35.38 35.57 2,003,098 +0.30(+0.85%)
Sep 15, 2009 35.07 35.36 34.52 35.27 883,901 -0.13(-0.37%)
Sep 14, 2009 35.10 35.48 35.07 35.40 677,333 +0.35(+1.00%)
Sep 11, 2009 35.30 35.50 35.01 35.05 2,273,357 +0.13(+0.37%)
Sep 10, 2009 34.52 35.01 34.31 34.92 933,732 +0.34(+0.98%)
Sep 09, 2009 34.26 34.68 34.21 34.58 773,275 +0.36(+1.05%)
Sep 08, 2009 34.18 34.39 33.91 34.22 864,189 +0.68(+2.03%)
Sep 04, 2009 33.07 33.63 32.91 33.54 693,137 +0.20(+0.60%)
Sep 03, 2009 33.45 33.52 33.07 33.34 859,424 -0.04(-0.12%)
Sep 02, 2009 33.24 33.53 33.20 33.38 677,255 -0.01(-0.03%)
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.