Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 38.36 38.63 38.08 38.47 4,249,590 -0.01(-0.03%)
Nov 27, 2009 38.15 38.86 37.78 38.48 2,484,290 -0.63(-1.61%)
Nov 25, 2009 38.77 39.12 38.50 39.11 3,074,512 +0.34(+0.88%)
Nov 24, 2009 38.71 38.84 38.16 38.77 3,532,812 +0.09(+0.23%)
Nov 23, 2009 38.37 38.69 38.30 38.68 3,989,789 +0.64(+1.68%)
Nov 20, 2009 38.01 38.34 37.72 38.04 5,773,459 -0.21(-0.55%)
Nov 19, 2009 38.85 38.88 37.95 38.25 6,719,436 -0.97(-2.47%)
Nov 18, 2009 39.48 39.57 39.06 39.22 4,161,745 -0.39(-0.98%)
Nov 17, 2009 39.59 39.85 39.40 39.61 4,248,210 -0.25(-0.63%)
Nov 16, 2009 39.30 40.24 39.30 39.86 6,472,745 +0.61(+1.55%)
Nov 13, 2009 38.64 39.30 38.43 39.25 4,942,319 +0.68(+1.76%)
Nov 12, 2009 38.65 39.11 38.42 38.57 3,855,838 -0.16(-0.41%)
Nov 11, 2009 38.88 39.08 38.47 38.73 3,805,720 +0.13(+0.34%)
Nov 10, 2009 38.38 38.81 38.16 38.60 3,788,451 +0.16(+0.42%)
Nov 09, 2009 37.96 38.51 37.74 38.44 3,695,850 +0.74(+1.96%)
Nov 06, 2009 37.50 37.87 37.30 37.70 3,727,857 +0.59(+1.59%)
Nov 05, 2009 36.57 37.60 36.57 37.11 5,458,811 +0.71(+1.95%)
Nov 04, 2009 36.26 37.00 36.20 36.40 5,562,176 +0.35(+0.97%)
Nov 03, 2009 36.04 36.13 35.60 36.05 4,578,385 -0.14(-0.39%)
Nov 02, 2009 36.00 36.44 35.60 36.19 4,809,814 +0.30(+0.84%)
Oct 30, 2009 37.01 37.19 35.76 35.89 6,841,153 -1.31(-3.52%)
Oct 29, 2009 36.68 37.30 36.54 37.20 5,629,936 +0.60(+1.64%)
Oct 28, 2009 37.47 37.60 36.50 36.60 5,910,508 -0.90(-2.40%)
Oct 27, 2009 37.88 38.03 37.42 37.50 6,871,604 -0.22(-0.58%)
Oct 26, 2009 38.18 38.92 37.55 37.72 5,336,129 -0.54(-1.41%)
Oct 23, 2009 38.26 38.42 38.10 38.26 6,835,396 -0.27(-0.70%)
Oct 22, 2009 36.88 39.00 36.86 38.53 10,013,946 +1.57(+4.25%)
Oct 21, 2009 37.79 37.88 36.84 36.96 6,541,642 -0.84(-2.22%)
Oct 20, 2009 37.73 37.91 37.62 37.80 6,442,263 -0.62(-1.61%)
Oct 19, 2009 37.91 38.74 37.74 38.42 5,694,836 +0.63(+1.67%)
Oct 16, 2009 37.39 38.00 37.20 37.79 5,539,138 +0.03(+0.08%)
Oct 15, 2009 37.35 37.80 37.21 37.76 6,337,925 +0.34(+0.91%)
Oct 14, 2009 37.10 37.43 36.98 37.42 7,127,492 +0.60(+1.63%)
Oct 13, 2009 37.24 37.24 36.77 36.82 4,768,469 -0.43(-1.15%)
Oct 12, 2009 37.39 37.50 37.15 37.25 4,232,115 +0.08(+0.22%)
Oct 09, 2009 36.83 37.24 36.63 37.17 3,588,418 +0.33(+0.90%)
Oct 08, 2009 36.68 37.04 36.41 36.84 4,468,202 +0.53(+1.46%)
Oct 07, 2009 36.64 36.82 36.22 36.31 4,499,903 -0.29(-0.79%)
Oct 06, 2009 36.52 37.22 36.43 36.60 6,280,552 +0.38(+1.05%)
Oct 05, 2009 35.76 36.53 35.58 36.22 8,472,814 +0.62(+1.74%)
Oct 02, 2009 35.95 36.25 35.42 35.60 7,495,604 -0.80(-2.20%)
Oct 01, 2009 37.11 37.22 36.36 36.40 5,684,682 -0.75(-2.02%)
Sep 30, 2009 37.29 37.39 36.19 37.15 11,141,962 -0.10(-0.27%)
Sep 29, 2009 37.45 37.75 37.19 37.25 7,582,584 -0.09(-0.24%)
Sep 28, 2009 37.89 37.95 37.20 37.34 8,550,557 -0.47(-1.24%)
Sep 25, 2009 38.48 38.52 37.54 37.81 6,811,614 -0.87(-2.25%)
Sep 24, 2009 39.25 39.55 38.46 38.68 5,174,307 -0.57(-1.45%)
Sep 23, 2009 39.74 39.94 39.17 39.25 3,875,854 -0.47(-1.18%)
Sep 22, 2009 39.45 39.88 39.32 39.72 4,158,173 +0.40(+1.02%)
Sep 21, 2009 39.86 39.93 39.14 39.32 5,682,961 -0.85(-2.12%)
Sep 18, 2009 40.03 40.45 39.92 40.17 6,394,280 +0.07(+0.17%)
Sep 17, 2009 40.02 40.55 39.65 40.10 7,854,706 +0.70(+1.77%)
Sep 16, 2009 40.07 40.20 39.37 39.40 6,582,101 -0.39(-0.97%)
Sep 15, 2009 40.14 40.20 39.66 39.79 5,333,215 -0.18(-0.45%)
Sep 14, 2009 38.83 40.00 38.50 39.97 7,646,399 +1.04(+2.67%)
Sep 11, 2009 39.51 39.51 38.54 38.93 7,396,889 -0.49(-1.24%)
Sep 10, 2009 38.70 39.42 38.13 39.42 5,553,986 +0.96(+2.50%)
Sep 09, 2009 37.94 38.63 37.69 38.46 6,544,708 +0.64(+1.69%)
Sep 08, 2009 37.50 37.97 37.31 37.82 6,141,043 +0.67(+1.80%)
Sep 04, 2009 36.30 37.24 36.17 37.15 6,022,512 +0.89(+2.45%)
Sep 03, 2009 35.99 36.33 35.56 36.26 7,216,436 +0.49(+1.37%)
Sep 02, 2009 35.92 36.10 35.59 35.77 5,008,000 -0.15(-0.42%)
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.