Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 39.09 39.79 38.67 39.27 4,925,632 +0.67(+1.74%)
Nov 27, 2009 37.64 38.95 37.57 38.60 2,646,747 -1.26(-3.16%)
Nov 25, 2009 39.50 39.89 39.23 39.86 3,813,177 +0.57(+1.45%)
Nov 24, 2009 39.46 39.46 38.64 39.29 3,516,481 +0.45(+1.16%)
Nov 23, 2009 39.32 39.50 38.47 38.84 4,423,003 +0.96(+2.53%)
Nov 20, 2009 37.64 38.05 37.41 37.88 4,314,034 -0.12(-0.32%)
Nov 19, 2009 38.14 38.14 37.50 38.00 4,248,057 -0.64(-1.66%)
Nov 18, 2009 39.14 39.33 38.38 38.64 5,210,335 -0.27(-0.69%)
Nov 17, 2009 38.38 38.92 37.95 38.91 3,701,010 +0.26(+0.67%)
Nov 16, 2009 38.54 39.09 38.44 38.65 5,061,607 +1.48(+3.98%)
Nov 13, 2009 36.80 37.50 36.50 37.17 2,658,157 +0.67(+1.84%)
Nov 12, 2009 37.40 37.70 36.45 36.50 3,536,001 -0.87(-2.33%)
Nov 11, 2009 37.42 37.88 37.13 37.37 5,705,704 +0.87(+2.38%)
Nov 10, 2009 36.45 36.77 35.83 36.50 4,180,347 -0.32(-0.87%)
Nov 09, 2009 36.29 37.00 36.20 36.82 4,544,258 +1.73(+4.93%)
Nov 06, 2009 34.69 35.84 34.59 35.09 5,191,494 +0.01(+0.03%)
Nov 05, 2009 35.12 35.66 34.84 35.08 5,085,769 +0.61(+1.77%)
Nov 04, 2009 34.80 35.68 34.33 34.47 7,362,031 +0.56(+1.65%)
Nov 03, 2009 32.97 34.14 32.77 33.91 7,517,751 -0.83(-2.39%)
Nov 02, 2009 33.78 34.97 33.06 34.74 6,410,894 +0.72(+2.12%)
Oct 30, 2009 35.21 35.45 33.32 34.02 7,677,357 -1.88(-5.24%)
Oct 29, 2009 35.43 36.17 35.27 35.90 5,004,186 +1.75(+5.12%)
Oct 28, 2009 34.89 35.04 34.01 34.15 9,198,600 -1.41(-3.97%)
Oct 27, 2009 37.11 37.27 35.41 35.56 7,754,084 -1.86(-4.97%)
Oct 26, 2009 38.58 39.15 37.01 37.42 4,692,110 -0.76(-1.99%)
Oct 23, 2009 38.29 38.39 37.95 38.18 3,540,283 -0.62(-1.60%)
Oct 22, 2009 38.46 38.92 37.90 38.80 4,228,446 -0.18(-0.46%)
Oct 21, 2009 38.30 39.89 38.28 38.98 4,524,746 -0.11(-0.28%)
Oct 20, 2009 38.55 39.17 38.47 39.09 3,863,613 -0.64(-1.61%)
Oct 19, 2009 39.33 40.01 39.00 39.73 4,423,808 +0.75(+1.92%)
Oct 16, 2009 39.40 39.83 38.93 38.98 6,819,678 -1.96(-4.79%)
Oct 15, 2009 40.07 41.00 40.06 40.94 6,840,913 +0.76(+1.89%)
Oct 14, 2009 40.24 40.77 39.86 40.18 7,119,822 +1.64(+4.26%)
Oct 13, 2009 38.44 38.62 37.77 38.54 5,177,859 +0.85(+2.26%)
Oct 12, 2009 38.01 38.36 37.45 37.69 3,738,601 +0.27(+0.72%)
Oct 09, 2009 37.54 37.78 36.88 37.42 3,655,992 -0.44(-1.16%)
Oct 08, 2009 38.09 38.37 37.31 37.86 7,789,040 +1.49(+4.10%)
Oct 07, 2009 36.40 36.70 35.89 36.37 4,240,657 +0.37(+1.03%)
Oct 06, 2009 36.23 36.65 35.55 36.00 5,574,061 +0.37(+1.04%)
Oct 05, 2009 34.88 35.84 34.78 35.63 4,621,238 +1.11(+3.22%)
Oct 02, 2009 34.11 35.25 34.00 34.52 6,252,065 -0.45(-1.29%)
Oct 01, 2009 36.61 36.62 34.91 34.97 7,186,636 -2.17(-5.84%)
Sep 30, 2009 38.06 38.20 36.92 37.14 7,647,124 -0.70(-1.85%)
Sep 29, 2009 37.94 38.36 37.50 37.84 4,215,516 -0.66(-1.71%)
Sep 28, 2009 37.55 38.62 37.29 38.50 4,355,354 +1.53(+4.14%)
Sep 25, 2009 37.14 37.56 36.69 36.97 5,198,693 -1.23(-3.22%)
Sep 24, 2009 39.88 40.00 37.78 38.20 5,382,493 -1.15(-2.92%)
Sep 23, 2009 39.75 40.63 39.31 39.35 4,552,042 -0.48(-1.21%)
Sep 22, 2009 39.90 40.15 39.35 39.83 3,886,502 +0.85(+2.18%)
Sep 21, 2009 38.75 39.13 38.46 38.98 4,442,174 -1.52(-3.75%)
Sep 18, 2009 40.99 41.08 40.25 40.50 3,738,740 -0.20(-0.49%)
Sep 17, 2009 40.54 41.27 40.27 40.70 7,262,039 -0.99(-2.37%)
Sep 16, 2009 41.98 42.32 41.65 41.69 5,439,659 +0.02(+0.05%)
Sep 15, 2009 40.99 41.94 40.77 41.67 6,359,242 +1.40(+3.48%)
Sep 14, 2009 39.00 40.30 38.94 40.27 4,079,756 +0.60(+1.51%)
Sep 11, 2009 40.20 40.34 39.16 39.67 5,627,635 +1.19(+3.09%)
Sep 10, 2009 37.91 38.52 37.44 38.48 3,513,370 +0.59(+1.56%)
Sep 09, 2009 38.09 38.20 37.36 37.89 4,198,471 +0.46(+1.23%)
Sep 08, 2009 37.46 37.54 36.72 37.43 4,093,891 +1.64(+4.58%)
Sep 04, 2009 35.12 35.97 34.64 35.79 3,311,409 +0.66(+1.88%)
Sep 03, 2009 35.25 35.38 34.59 35.13 3,902,095 +1.11(+3.26%)
Sep 02, 2009 33.96 34.45 33.83 34.02 3,552,725 -0.34(-0.99%)
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.