Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 36.65 36.83 35.59 35.66 833,509 -0.98(-2.67%)
Sep 30, 2009 36.97 37.04 36.16 36.64 849,163 -0.36(-0.97%)
Sep 29, 2009 36.30 37.20 36.02 37.00 768,117 +0.31(+0.84%)
Sep 28, 2009 36.12 36.95 35.96 36.69 706,930 +0.71(+1.97%)
Sep 25, 2009 35.97 36.50 35.89 35.98 746,467 -0.05(-0.14%)
Sep 24, 2009 36.04 36.16 35.79 36.03 675,000 +0.09(+0.25%)
Sep 23, 2009 35.77 36.15 35.43 35.94 1,420,496 +0.09(+0.25%)
Sep 22, 2009 36.61 36.72 35.74 35.85 802,719 -0.58(-1.59%)
Sep 21, 2009 36.77 36.78 36.09 36.43 853,025 -0.38(-1.03%)
Sep 18, 2009 36.15 36.98 36.11 36.81 1,563,627 +0.75(+2.08%)
Sep 17, 2009 35.75 36.14 35.67 36.06 1,172,829 +0.76(+2.15%)
Sep 16, 2009 35.76 35.83 35.00 35.30 1,020,933 -0.29(-0.81%)
Sep 15, 2009 36.25 36.25 35.39 35.59 1,087,189 -0.64(-1.77%)
Sep 14, 2009 36.38 36.47 36.21 36.23 484,538 -0.20(-0.55%)
Sep 11, 2009 36.52 36.52 36.13 36.43 577,428 +0.13(+0.36%)
Sep 10, 2009 36.14 36.34 35.75 36.30 902,533 +0.12(+0.33%)
Sep 09, 2009 34.87 36.28 34.63 36.18 1,749,885 +1.38(+3.97%)
Sep 08, 2009 34.98 34.98 34.58 34.80 929,248 -0.01(-0.03%)
Sep 04, 2009 34.59 34.90 34.34 34.81 896,985 +0.34(+0.99%)
Sep 03, 2009 34.64 34.64 34.31 34.47 497,846 -0.10(-0.29%)
Sep 02, 2009 34.92 35.11 34.54 34.57 984,469 -0.37(-1.06%)
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.