Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 32.78 33.08 32.05 32.73 117,213 +0.03(+0.09%)
Oct 30, 2009 33.72 33.72 32.64 32.70 114,804 -1.01(-2.99%)
Oct 29, 2009 33.36 33.90 33.08 33.71 97,129 +0.72(+2.17%)
Oct 28, 2009 33.94 33.94 32.84 32.99 200,394 -0.82(-2.42%)
Oct 27, 2009 33.69 34.26 33.69 33.81 109,898 +0.11(+0.34%)
Oct 26, 2009 34.09 34.44 33.43 33.70 120,326 -0.16(-0.47%)
Oct 23, 2009 33.97 34.03 33.71 33.86 104,025 -0.31(-0.91%)
Oct 22, 2009 33.81 34.28 33.03 34.17 252,976 +0.36(+1.06%)
Oct 21, 2009 34.62 35.15 33.65 33.81 107,128 -1.05(-3.00%)
Oct 20, 2009 34.02 35.01 33.94 34.86 99,087 -0.54(-1.52%)
Oct 19, 2009 36.03 36.03 35.23 35.39 93,295 -0.21(-0.58%)
Oct 16, 2009 35.87 36.07 35.04 35.60 83,265 -0.33(-0.92%)
Oct 15, 2009 36.00 36.31 35.60 35.93 97,719 -0.19(-0.52%)
Oct 14, 2009 35.28 36.21 34.87 36.12 87,967 +1.11(+3.18%)
Oct 13, 2009 35.95 35.95 34.86 35.01 134,731 -0.88(-2.44%)
Oct 12, 2009 36.71 36.72 35.80 35.88 83,415 -0.70(-1.91%)
Oct 09, 2009 36.13 36.84 36.03 36.58 105,543 +0.39(+1.07%)
Oct 08, 2009 36.73 37.08 36.18 36.19 118,559 -0.13(-0.36%)
Oct 07, 2009 36.67 36.67 35.96 36.33 58,108 -0.01(-0.03%)
Oct 06, 2009 36.99 36.99 35.88 36.33 111,021 -0.36(-0.98%)
Oct 05, 2009 36.90 37.03 36.27 36.69 103,728 +0.05(+0.13%)
Oct 02, 2009 36.68 36.99 36.51 36.65 75,273 -0.03(-0.08%)
Oct 01, 2009 37.21 37.55 36.65 36.67 96,806 -0.51(-1.37%)
Sep 30, 2009 37.60 37.78 36.74 37.18 85,804 -0.28(-0.75%)
Sep 29, 2009 37.74 37.81 37.27 37.47 51,005 -0.20(-0.52%)
Sep 28, 2009 37.07 37.91 37.07 37.66 82,874 +0.97(+2.64%)
Sep 25, 2009 36.43 37.17 35.90 36.69 120,495 +0.08(+0.21%)
Sep 24, 2009 37.32 37.65 36.60 36.62 144,230 -0.83(-2.21%)
Sep 23, 2009 38.44 38.63 37.44 37.45 119,855 -0.82(-2.14%)
Sep 22, 2009 38.58 38.65 38.22 38.27 83,273 +0.04(+0.10%)
Sep 21, 2009 38.42 39.05 38.15 38.23 110,040 -0.07(-0.17%)
Sep 18, 2009 37.43 38.58 36.91 38.29 171,530 +0.95(+2.55%)
Sep 17, 2009 36.51 37.68 36.16 37.34 99,381 +0.65(+1.77%)
Sep 16, 2009 37.10 37.10 36.46 36.69 104,125 -0.22(-0.59%)
Sep 15, 2009 37.31 37.34 36.66 36.91 93,755 -0.56(-1.48%)
Sep 14, 2009 36.49 37.53 36.00 37.47 151,196 +0.91(+2.50%)
Sep 11, 2009 36.03 36.71 35.84 36.55 95,367 +0.49(+1.36%)
Sep 10, 2009 35.62 36.11 34.70 36.06 132,714 +0.25(+0.71%)
Sep 09, 2009 35.70 36.63 35.33 35.81 125,506 +0.24(+0.69%)
Sep 08, 2009 35.85 35.89 35.09 35.56 143,489 +0.07(+0.19%)
Sep 04, 2009 36.20 36.30 35.20 35.50 300,807 -0.67(-1.85%)
Sep 03, 2009 36.01 36.35 35.03 36.17 290,653 +1.99(+5.82%)
Sep 02, 2009 34.18 34.56 34.00 34.18 148,568 +0.19(+0.55%)
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.