Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 37.20 37.37 36.55 36.79 97,451 -0.21(-0.56%)
Jan 28, 2010 36.95 37.33 36.21 36.99 104,808 +0.21(+0.56%)
Jan 27, 2010 36.44 36.84 36.01 36.79 44,146 +0.30(+0.83%)
Jan 26, 2010 37.75 37.75 36.46 36.49 64,890 -1.24(-3.30%)
Jan 25, 2010 37.65 38.29 37.23 37.73 80,587 +0.37(+0.98%)
Jan 22, 2010 36.69 37.63 36.62 37.36 86,739 +0.67(+1.82%)
Jan 21, 2010 38.12 38.23 36.42 36.69 117,348 -1.26(-3.33%)
Jan 20, 2010 38.92 38.92 37.42 37.96 104,794 -1.11(-2.85%)
Jan 19, 2010 38.03 39.11 38.03 39.07 89,365 +1.04(+2.72%)
Jan 15, 2010 39.54 38.03 38.03 38.03 111,883 -1.39(-3.54%)
Jan 14, 2010 39.26 39.63 39.15 39.42 38,763 +0.04(+0.10%)
Jan 13, 2010 39.67 39.70 39.14 39.39 74,019 -0.06(-0.14%)
Jan 12, 2010 39.26 39.58 39.02 39.44 122,701 -0.13(-0.33%)
Jan 11, 2010 38.61 39.61 38.04 39.58 161,301 +1.18(+3.07%)
Jan 08, 2010 37.94 38.98 37.73 38.40 100,745 +0.47(+1.24%)
Jan 07, 2010 38.50 38.54 36.91 37.93 171,564 -0.72(-1.85%)
Jan 06, 2010 39.16 40.02 38.30 38.64 187,209 -0.53(-1.35%)
Jan 05, 2010 36.73 40.04 36.40 39.17 402,829 +2.29(+6.21%)
Jan 04, 2010 35.45 36.88 35.25 36.88 157,401 +1.74(+4.96%)
Dec 31, 2009 35.82 35.14 35.14 35.14 42,354 -0.78(-2.18%)
Dec 30, 2009 35.50 35.92 35.14 35.92 83,186 +0.40(+1.11%)
Dec 29, 2009 35.76 35.87 35.33 35.52 47,539 -0.08(-0.21%)
Dec 28, 2009 35.69 35.73 35.24 35.60 44,023 -0.09(-0.26%)
Dec 24, 2009 35.86 35.86 35.40 35.69 14,722 +0.09(+0.26%)
Dec 23, 2009 35.61 35.70 35.36 35.60 40,843 +0.20(+0.56%)
Dec 22, 2009 35.44 35.47 34.90 35.40 78,327 +0.15(+0.43%)
Dec 21, 2009 35.34 35.96 35.16 35.25 113,108 +0.02(+0.05%)
Dec 18, 2009 35.65 35.79 34.68 35.23 171,621 -0.05(-0.13%)
Dec 17, 2009 35.27 35.54 34.62 35.28 74,664 -0.20(-0.56%)
Dec 16, 2009 36.23 36.24 35.36 35.48 88,766 -0.50(-1.39%)
Dec 15, 2009 36.17 36.55 35.71 35.98 149,409 -0.05(-0.13%)
Dec 14, 2009 35.87 36.32 35.80 36.02 133,673 +1.21(+3.46%)
Dec 11, 2009 34.63 35.12 33.95 34.82 124,424 +0.23(+0.65%)
Dec 10, 2009 35.76 36.20 34.25 34.59 155,894 -1.21(-3.37%)
Dec 09, 2009 35.89 36.66 35.41 35.80 287,824 -0.03(-0.08%)
Dec 08, 2009 35.28 36.05 34.87 35.83 164,822 +0.41(+1.14%)
Dec 07, 2009 33.74 35.44 33.68 35.42 177,120 +1.84(+5.47%)
Dec 04, 2009 33.76 34.43 33.41 33.58 171,480 +0.44(+1.34%)
Dec 03, 2009 33.37 33.43 32.98 33.14 179,545 -0.03(-0.09%)
Dec 02, 2009 32.86 33.50 32.69 33.17 184,198 +0.51(+1.56%)
Dec 01, 2009 33.13 33.48 32.35 32.66 303,779 -0.14(-0.43%)
Nov 30, 2009 33.77 33.92 31.94 32.80 161,455 -0.91(-2.71%)
Nov 27, 2009 33.36 34.05 33.35 33.72 67,990 -0.57(-1.68%)
Nov 25, 2009 34.34 34.47 33.91 34.29 67,771 +0.05(+0.14%)
Nov 24, 2009 33.42 34.33 33.42 34.24 112,342 +0.55(+1.62%)
Nov 23, 2009 33.38 34.02 33.34 33.70 117,860 +0.81(+2.46%)
Nov 20, 2009 32.15 33.00 31.80 32.89 130,868 +0.62(+1.93%)
Nov 19, 2009 33.00 33.00 32.03 32.27 101,557 -1.12(-3.36%)
Nov 18, 2009 34.01 34.01 32.88 33.39 71,792 -0.43(-1.28%)
Nov 17, 2009 33.92 34.04 33.44 33.82 87,190 -0.05(-0.14%)
Nov 16, 2009 32.42 33.97 32.27 33.87 108,183 +1.66(+5.15%)
Nov 13, 2009 32.14 32.94 32.00 32.21 106,545 +0.10(+0.32%)
Nov 12, 2009 33.29 33.60 32.03 32.11 82,635 -1.19(-3.57%)
Nov 11, 2009 32.93 33.42 32.91 33.29 55,469 +0.50(+1.52%)
Nov 10, 2009 33.08 33.41 32.52 32.79 105,527 -0.41(-1.25%)
Nov 09, 2009 32.57 33.21 32.24 33.21 81,620 +0.94(+2.92%)
Nov 06, 2009 32.24 33.12 31.98 32.27 119,440 -0.34(-1.04%)
Nov 05, 2009 31.95 32.67 31.78 32.60 114,062 +0.79(+2.49%)
Nov 04, 2009 32.60 32.74 31.75 31.81 164,459 -0.79(-2.43%)
Nov 03, 2009 32.49 32.82 32.21 32.60 98,027 -0.12(-0.37%)
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.