Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 38.16 38.89 37.91 38.77 5,548,533 +0.66(+1.73%)
Nov 27, 2009 38.06 38.62 37.91 38.11 3,310,370 -0.71(-1.84%)
Nov 25, 2009 38.38 38.86 38.22 38.82 3,704,932 +0.76(+2.00%)
Nov 24, 2009 38.32 38.32 37.56 38.06 3,815,866 -0.17(-0.45%)
Nov 23, 2009 38.51 38.96 37.93 38.23 4,952,212 +0.08(+0.22%)
Nov 20, 2009 37.93 38.44 37.42 38.15 4,788,410 +0.12(+0.32%)
Nov 19, 2009 38.01 38.07 37.49 38.03 5,671,804 -0.25(-0.66%)
Nov 18, 2009 38.33 38.47 38.00 38.28 4,064,745 +0.24(+0.64%)
Nov 17, 2009 37.58 38.33 37.58 38.03 4,955,218 +0.42(+1.12%)
Nov 16, 2009 37.32 37.96 37.29 37.61 4,801,415 +0.56(+1.50%)
Nov 13, 2009 37.14 37.68 36.75 37.06 2,646,601 -0.16(-0.44%)
Nov 12, 2009 36.96 37.67 36.62 37.22 5,423,781 +0.22(+0.60%)
Nov 11, 2009 36.79 37.26 36.08 37.00 5,440,190 +0.65(+1.78%)
Nov 10, 2009 37.07 37.07 36.35 36.35 4,357,559 -0.70(-1.90%)
Nov 09, 2009 36.43 37.15 36.26 37.05 4,409,487 +0.84(+2.32%)
Nov 06, 2009 35.82 36.45 35.31 36.21 4,860,963 +0.05(+0.13%)
Nov 05, 2009 35.41 36.18 35.25 36.17 6,320,663 +1.13(+3.21%)
Nov 04, 2009 35.90 35.96 34.92 35.04 6,395,934 -0.58(-1.62%)
Nov 03, 2009 35.68 36.13 35.31 35.62 5,341,329 -0.48(-1.32%)
Nov 02, 2009 35.88 36.45 35.23 36.09 4,931,806 +0.35(+0.99%)
Oct 30, 2009 36.83 37.32 35.56 35.74 7,545,945 -1.32(-3.56%)
Oct 29, 2009 36.63 37.31 34.60 37.06 12,935,562 +0.68(+1.87%)
Oct 28, 2009 37.24 37.68 36.30 36.38 6,256,652 -1.00(-2.68%)
Oct 27, 2009 37.99 38.23 37.25 37.38 5,949,064 -0.53(-1.40%)
Oct 26, 2009 38.02 38.97 37.61 37.91 7,621,581 +0.12(+0.33%)
Oct 23, 2009 38.04 38.32 37.33 37.79 5,837,808 +0.29(+0.77%)
Oct 22, 2009 37.34 37.79 37.05 37.50 4,171,463 +0.01(+0.03%)
Oct 21, 2009 37.39 38.22 37.34 37.49 8,354,830 -0.07(-0.19%)
Oct 20, 2009 37.32 37.90 37.20 37.56 8,047,657 -0.07(-0.18%)
Oct 19, 2009 37.16 37.79 36.74 37.63 8,644,444 +0.68(+1.84%)
Oct 16, 2009 36.34 38.01 36.34 36.95 11,960,580 +0.47(+1.28%)
Oct 15, 2009 36.46 36.52 35.73 36.48 8,984,486 +0.19(+0.52%)
Oct 14, 2009 36.17 37.08 36.14 36.29 13,782,074 +0.36(+1.01%)
Oct 13, 2009 35.06 36.00 34.86 35.93 10,201,962 +0.76(+2.16%)
Oct 12, 2009 35.13 35.36 34.71 35.17 6,344,243 +0.36(+1.03%)
Oct 09, 2009 33.78 34.86 33.66 34.81 6,033,607 +0.88(+2.59%)
Oct 08, 2009 34.57 34.97 33.85 33.93 9,172,826 -0.28(-0.81%)
Oct 07, 2009 33.81 34.28 33.26 34.21 9,546,059 +0.25(+0.72%)
Oct 06, 2009 34.73 35.04 33.80 33.97 10,420,969 -0.63(-1.83%)
Oct 05, 2009 34.85 34.90 34.26 34.60 6,741,218 +0.02(+0.06%)
Oct 02, 2009 34.13 35.70 33.96 34.58 8,582,753 +0.03(+0.09%)
Oct 01, 2009 35.77 35.79 34.54 34.55 10,362,488 -1.85(-5.08%)
Sep 30, 2009 36.17 36.47 35.43 36.40 9,412,179 +0.30(+0.82%)
Sep 29, 2009 36.38 36.87 35.81 36.10 9,496,112 -0.40(-1.10%)
Sep 28, 2009 34.75 36.59 34.75 36.50 9,768,580 +1.84(+5.32%)
Sep 25, 2009 35.08 35.16 34.28 34.66 5,915,204 -0.58(-1.65%)
Sep 24, 2009 36.08 36.26 34.85 35.24 8,193,898 -0.91(-2.52%)
Sep 23, 2009 36.97 37.20 36.14 36.15 7,148,344 -0.61(-1.66%)
Sep 22, 2009 36.03 37.02 35.73 36.76 7,535,573 +0.79(+2.19%)
Sep 21, 2009 36.02 36.49 35.49 35.98 8,575,243 +0.07(+0.20%)
Sep 18, 2009 34.84 36.14 34.62 35.90 14,777,927 +1.26(+3.65%)
Sep 17, 2009 34.55 35.03 34.37 34.64 7,993,172 +0.20(+0.59%)
Sep 16, 2009 33.66 34.56 33.40 34.44 8,986,273 +0.85(+2.54%)
Sep 15, 2009 33.01 33.95 32.60 33.58 9,676,120 +0.75(+2.30%)
Sep 14, 2009 32.34 32.86 31.96 32.83 5,112,052 +0.37(+1.15%)
Sep 11, 2009 32.50 32.78 32.18 32.45 5,678,171 -0.10(-0.31%)
Sep 10, 2009 32.42 32.65 31.95 32.56 5,932,926 +0.19(+0.58%)
Sep 09, 2009 32.03 32.60 31.66 32.37 8,422,177 +0.17(+0.53%)
Sep 08, 2009 32.45 32.77 31.92 32.20 10,517,527 +0.28(+0.87%)
Sep 04, 2009 31.87 32.00 30.86 31.92 15,003,721 -0.11(-0.36%)
Sep 03, 2009 33.01 33.34 31.68 32.03 10,952,891 -0.74(-2.27%)
Sep 02, 2009 32.87 33.74 32.65 32.78 7,712,931 -0.17(-0.50%)
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.