Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 33.83 33.98 32.00 32.86 161,175 -0.92(-2.71%)
Nov 27, 2009 33.42 34.10 33.41 33.77 67,872 -0.58(-1.68%)
Nov 25, 2009 34.40 34.53 33.97 34.35 67,654 +0.05(+0.14%)
Nov 24, 2009 33.48 34.39 33.48 34.30 112,147 +0.55(+1.62%)
Nov 23, 2009 33.43 34.08 33.40 33.76 117,655 +0.81(+2.46%)
Nov 20, 2009 32.21 33.06 31.86 32.94 130,642 +0.62(+1.93%)
Nov 19, 2009 33.06 33.06 32.09 32.32 101,381 -1.12(-3.36%)
Nov 18, 2009 34.07 34.07 32.93 33.44 71,668 -0.43(-1.28%)
Nov 17, 2009 33.98 34.10 33.50 33.88 87,039 -0.05(-0.14%)
Nov 16, 2009 32.47 34.03 32.32 33.93 107,995 +1.66(+5.15%)
Nov 13, 2009 32.20 33.00 32.06 32.26 106,360 +0.10(+0.32%)
Nov 12, 2009 33.35 33.66 32.09 32.16 82,492 -1.19(-3.57%)
Nov 11, 2009 32.99 33.48 32.96 33.35 55,373 +0.50(+1.52%)
Nov 10, 2009 33.14 33.46 32.58 32.85 105,344 -0.42(-1.25%)
Nov 09, 2009 32.62 33.26 32.29 33.26 81,479 +0.94(+2.92%)
Nov 06, 2009 32.29 33.18 32.04 32.32 119,233 -0.34(-1.04%)
Nov 05, 2009 32.01 32.73 31.83 32.66 113,865 +0.79(+2.49%)
Nov 04, 2009 32.66 32.79 31.80 31.87 164,174 -0.79(-2.43%)
Nov 03, 2009 32.55 32.87 32.26 32.66 97,858 -0.12(-0.37%)
Nov 02, 2009 32.84 33.13 32.10 32.78 117,010 +0.03(+0.09%)
Oct 30, 2009 33.77 33.77 32.70 32.76 114,606 -1.01(-2.99%)
Oct 29, 2009 33.42 33.95 33.14 33.77 96,961 +0.72(+2.17%)
Oct 28, 2009 34.00 34.00 32.90 33.05 200,048 -0.82(-2.42%)
Oct 27, 2009 33.75 34.32 33.75 33.87 109,708 +0.11(+0.34%)
Oct 26, 2009 34.15 34.50 33.49 33.76 120,118 -0.16(-0.47%)
Oct 23, 2009 34.03 34.09 33.77 33.92 103,845 -0.31(-0.91%)
Oct 22, 2009 33.87 34.34 33.09 34.23 252,538 +0.36(+1.06%)
Oct 21, 2009 34.68 35.21 33.71 33.87 106,942 -1.05(-3.00%)
Oct 20, 2009 34.08 35.07 34.00 34.92 98,915 -0.54(-1.52%)
Oct 19, 2009 36.10 36.10 35.29 35.45 93,133 -0.21(-0.58%)
Oct 16, 2009 35.94 36.13 35.10 35.66 83,121 -0.33(-0.92%)
Oct 15, 2009 36.06 36.37 35.66 35.99 97,550 -0.19(-0.52%)
Oct 14, 2009 35.34 36.28 34.94 36.18 87,815 +1.11(+3.18%)
Oct 13, 2009 36.01 36.01 34.92 35.07 134,498 -0.88(-2.44%)
Oct 12, 2009 36.78 36.78 35.86 35.94 83,271 -0.70(-1.91%)
Oct 09, 2009 36.19 36.91 36.10 36.64 105,360 +0.39(+1.07%)
Oct 08, 2009 36.79 37.14 36.25 36.26 118,354 -0.13(-0.36%)
Oct 07, 2009 36.74 36.74 36.02 36.39 58,007 -0.01(-0.03%)
Oct 06, 2009 37.06 37.06 35.94 36.40 110,829 -0.36(-0.98%)
Oct 05, 2009 36.96 37.09 36.33 36.76 103,548 +0.05(+0.13%)
Oct 02, 2009 36.75 37.06 36.58 36.71 75,142 -0.03(-0.08%)
Oct 01, 2009 37.28 37.61 36.71 36.74 96,639 -0.51(-1.37%)
Sep 30, 2009 37.66 37.84 36.80 37.25 85,655 -0.28(-0.75%)
Sep 29, 2009 37.80 37.88 37.33 37.53 50,917 -0.20(-0.52%)
Sep 28, 2009 37.13 37.98 37.13 37.73 82,731 +0.97(+2.64%)
Sep 25, 2009 36.49 37.24 35.96 36.76 120,287 +0.08(+0.21%)
Sep 24, 2009 37.39 37.72 36.66 36.68 143,980 -0.83(-2.21%)
Sep 23, 2009 38.50 38.70 37.50 37.51 119,648 -0.82(-2.14%)
Sep 22, 2009 38.64 38.72 38.29 38.33 83,129 +0.04(+0.10%)
Sep 21, 2009 38.48 39.12 38.22 38.29 109,850 -0.07(-0.17%)
Sep 18, 2009 37.49 38.64 36.97 38.36 171,233 +0.95(+2.55%)
Sep 17, 2009 36.58 37.75 36.22 37.41 99,209 +0.65(+1.77%)
Sep 16, 2009 37.16 37.16 36.52 36.76 103,944 -0.22(-0.59%)
Sep 15, 2009 37.38 37.41 36.73 36.97 93,592 -0.56(-1.48%)
Sep 14, 2009 36.56 37.60 36.06 37.53 150,935 +0.92(+2.50%)
Sep 11, 2009 36.10 36.78 35.91 36.61 95,202 +0.49(+1.36%)
Sep 10, 2009 35.68 36.17 34.76 36.12 132,485 +0.25(+0.71%)
Sep 09, 2009 35.77 36.69 35.39 35.87 125,288 +0.25(+0.69%)
Sep 08, 2009 35.92 35.95 35.15 35.62 143,240 +0.07(+0.19%)
Sep 04, 2009 36.27 36.37 35.27 35.56 300,287 -0.67(-1.85%)
Sep 03, 2009 36.07 36.42 35.09 36.23 290,150 +1.99(+5.82%)
Sep 02, 2009 34.24 34.62 34.06 34.24 148,311 +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.