Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 39.61 39.61 39.61 0 -0.21(-0.53%)
Dec 30, 2009 39.73 39.89 39.69 39.82 526,272 -0.08(-0.20%)
Dec 29, 2009 40.16 40.17 39.85 39.90 934,359 -0.22(-0.55%)
Dec 28, 2009 39.87 40.14 39.78 40.12 603,738 +0.21(+0.53%)
Dec 24, 2009 39.88 39.96 39.71 39.91 249,853 +0.11(+0.28%)
Dec 23, 2009 39.46 39.91 39.41 39.80 958,952 +0.77(+1.97%)
Dec 22, 2009 38.70 39.18 38.70 39.03 588,555 +0.31(+0.80%)
Dec 21, 2009 38.40 38.79 38.33 38.72 706,017 +0.63(+1.65%)
Dec 18, 2009 37.83 38.35 37.79 38.09 1,131,646 +0.16(+0.42%)
Dec 17, 2009 38.16 38.28 37.70 37.93 719,260 -0.53(-1.38%)
Dec 16, 2009 38.49 38.62 38.20 38.46 943,952 +0.10(+0.26%)
Dec 15, 2009 38.60 38.60 38.10 38.36 1,085,175 -0.29(-0.75%)
Dec 14, 2009 38.68 38.79 38.51 38.65 820,564 +0.37(+0.97%)
Dec 11, 2009 38.03 38.45 37.90 38.28 853,525 +0.00(+0.00%)
Dec 10, 2009 37.99 38.56 37.76 38.28 1,105,751 +0.63(+1.67%)
Dec 09, 2009 37.63 37.88 37.45 37.65 874,346 -0.12(-0.32%)
Dec 08, 2009 37.79 38.00 37.56 37.77 613,197 -0.16(-0.42%)
Dec 07, 2009 38.00 38.33 37.80 37.93 1,019,559 +0.03(+0.08%)
Dec 04, 2009 37.62 37.97 37.41 37.90 1,237,879 +0.61(+1.64%)
Dec 03, 2009 37.03 38.35 36.81 37.29 1,133,485 -0.39(-1.04%)
Dec 02, 2009 37.15 38.25 36.79 37.68 1,221,336 +0.13(+0.35%)
Dec 01, 2009 37.46 37.80 37.09 37.55 878,487 +0.46(+1.24%)
Nov 30, 2009 38.03 38.03 37.07 37.09 1,512,020 +0.13(+0.35%)
Nov 27, 2009 37.28 37.33 36.83 36.96 474,901 -0.85(-2.25%)
Nov 25, 2009 37.22 37.88 37.07 37.81 1,052,810 +1.91(+5.32%)
Nov 24, 2009 36.07 37.16 35.55 35.90 1,895,567 +0.35(+0.98%)
Nov 23, 2009 35.23 35.91 35.17 35.55 755,515 +0.40(+1.14%)
Nov 20, 2009 35.40 35.50 35.08 35.15 949,802 -0.38(-1.07%)
Nov 19, 2009 35.81 35.81 35.19 35.53 533,067 -0.34(-0.95%)
Nov 18, 2009 35.99 35.99 35.58 35.87 490,381 -0.10(-0.28%)
Nov 17, 2009 36.27 36.36 35.85 35.97 871,160 -0.43(-1.18%)
Nov 16, 2009 36.07 36.85 36.07 36.40 971,181 +0.44(+1.22%)
Nov 13, 2009 35.96 36.14 35.90 35.96 881,933 +0.07(+0.20%)
Nov 12, 2009 36.32 36.42 35.84 35.89 553,331 -0.36(-0.99%)
Nov 11, 2009 35.99 36.71 35.97 36.25 836,724 +0.37(+1.03%)
Nov 10, 2009 35.94 36.12 35.77 35.88 687,719 -0.27(-0.75%)
Nov 09, 2009 35.45 36.15 35.38 36.15 908,923 +0.78(+2.21%)
Nov 06, 2009 34.75 35.49 34.42 35.37 1,121,644 +0.54(+1.55%)
Nov 05, 2009 35.31 35.39 34.48 34.83 1,972,850 -0.18(-0.51%)
Nov 04, 2009 34.79 35.34 34.10 35.01 1,896,760 -0.33(-0.93%)
Nov 03, 2009 35.25 35.47 34.97 35.34 1,131,686 +0.03(+0.08%)
Nov 02, 2009 34.33 35.47 34.27 35.31 1,580,205 +0.89(+2.59%)
Oct 30, 2009 34.52 35.14 34.40 34.42 1,285,539 -0.18(-0.52%)
Oct 29, 2009 34.07 34.68 33.88 34.60 1,375,087 +0.66(+1.94%)
Oct 28, 2009 34.25 34.57 33.92 33.94 1,618,614 -0.53(-1.54%)
Oct 27, 2009 34.79 34.85 34.42 34.47 1,828,863 -0.33(-0.95%)
Oct 26, 2009 35.89 36.16 34.72 34.80 1,553,562 -1.01(-2.82%)
Oct 23, 2009 35.71 35.87 35.56 35.81 787,482 -0.38(-1.05%)
Oct 22, 2009 35.12 36.48 35.12 36.19 956,812 -0.19(-0.52%)
Oct 21, 2009 36.81 36.96 36.37 36.38 694,364 -0.41(-1.11%)
Oct 20, 2009 36.90 37.06 36.72 36.79 1,459,283 +0.02(+0.05%)
Oct 19, 2009 37.47 37.69 36.45 36.77 2,467,965 -0.91(-2.42%)
Oct 16, 2009 38.04 38.48 37.48 37.68 1,728,251 -0.27(-0.71%)
Oct 15, 2009 37.82 38.00 37.40 37.95 1,321,247 +0.08(+0.21%)
Oct 14, 2009 37.77 38.03 37.54 37.87 1,078,184 +0.30(+0.80%)
Oct 13, 2009 37.75 38.06 37.47 37.57 829,272 -0.27(-0.71%)
Oct 12, 2009 37.24 37.91 37.08 37.84 736,768 +0.72(+1.94%)
Oct 09, 2009 37.02 37.22 36.86 37.12 615,453 +0.12(+0.32%)
Oct 08, 2009 36.93 37.15 36.82 37.00 788,244 +0.28(+0.76%)
Oct 07, 2009 36.36 36.72 36.04 36.72 595,816 +0.23(+0.63%)
Oct 06, 2009 36.75 36.91 36.42 36.49 712,945 -0.18(-0.49%)
Oct 05, 2009 35.53 36.69 35.38 36.67 1,158,834 +0.99(+2.77%)
Oct 02, 2009 35.41 35.78 34.86 35.68 1,127,477 +0.02(+0.06%)
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.