Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 35.30 35.03 35.03 35.03 41,213 -0.72(-2.01%)
Dec 30, 2009 34.89 35.75 34.40 35.75 40,099 +0.82(+2.35%)
Dec 29, 2009 34.40 35.21 34.40 34.93 13,949 +0.72(+2.10%)
Dec 28, 2009 34.46 34.46 33.74 34.21 12,432 -0.24(-0.69%)
Dec 24, 2009 34.29 34.76 34.29 34.45 18,770 +0.39(+1.15%)
Dec 23, 2009 32.97 34.37 32.97 34.06 14,672 +1.18(+3.60%)
Dec 22, 2009 33.37 33.53 32.59 32.88 39,801 -0.35(-1.05%)
Dec 21, 2009 34.11 34.61 32.75 33.23 35,639 -0.80(-2.35%)
Dec 18, 2009 33.75 34.03 33.10 34.03 98,110 +0.65(+1.96%)
Dec 17, 2009 33.39 33.50 33.05 33.37 29,516 -0.15(-0.45%)
Dec 16, 2009 33.63 34.08 33.23 33.53 49,946 +0.13(+0.39%)
Dec 15, 2009 33.42 34.03 33.21 33.39 27,874 +0.04(+0.13%)
Dec 14, 2009 32.42 33.38 32.28 33.35 59,490 +0.56(+1.70%)
Dec 11, 2009 33.10 33.10 32.68 32.79 4,020 -0.22(-0.66%)
Dec 10, 2009 33.17 34.03 32.57 33.01 51,577 +0.08(+0.24%)
Dec 09, 2009 33.61 34.71 32.29 32.93 29,943 -0.68(-2.03%)
Dec 08, 2009 33.58 34.18 33.43 33.61 20,140 -0.33(-0.96%)
Dec 07, 2009 33.74 34.21 33.24 33.94 17,284 +0.25(+0.73%)
Dec 04, 2009 34.10 34.32 33.40 33.69 40,904 +0.25(+0.76%)
Dec 03, 2009 32.97 34.43 32.97 33.44 36,195 +0.55(+1.68%)
Dec 02, 2009 33.52 33.72 32.10 32.89 42,231 -0.62(-1.84%)
Dec 01, 2009 33.57 33.79 32.99 33.50 29,659 +0.18(+0.54%)
Nov 30, 2009 32.68 33.37 32.56 33.32 45,968 +0.57(+1.75%)
Nov 27, 2009 34.72 34.72 32.75 32.75 13,554 -3.41(-9.43%)
Nov 25, 2009 36.67 37.23 35.73 36.16 38,122 -0.44(-1.21%)
Nov 24, 2009 37.23 37.23 35.98 36.60 23,095 -0.70(-1.89%)
Nov 23, 2009 36.70 37.67 36.30 37.30 36,443 +1.02(+2.80%)
Nov 20, 2009 36.02 36.35 36.02 36.29 22,743 -0.02(-0.06%)
Nov 19, 2009 36.46 36.46 35.74 36.31 33,108 -0.36(-0.99%)
Nov 18, 2009 36.86 36.86 36.01 36.67 51,134 -0.28(-0.75%)
Nov 17, 2009 36.90 36.96 35.93 36.95 31,213 -0.02(-0.06%)
Nov 16, 2009 36.43 37.46 36.43 36.97 24,632 +0.96(+2.68%)
Nov 13, 2009 36.06 36.57 35.19 36.01 50,755 +0.47(+1.33%)
Nov 12, 2009 36.06 36.99 35.51 35.53 19,863 -0.63(-1.75%)
Nov 11, 2009 35.55 37.44 35.45 36.17 32,730 +0.99(+2.83%)
Nov 10, 2009 34.59 35.27 34.42 35.17 23,933 +0.30(+0.85%)
Nov 09, 2009 34.17 34.87 34.08 34.87 41,506 +0.90(+2.65%)
Nov 06, 2009 32.48 33.98 32.13 33.98 86,263 +1.01(+3.06%)
Nov 05, 2009 31.22 32.97 31.22 32.97 23,437 +2.10(+6.82%)
Nov 04, 2009 31.76 32.49 30.67 30.86 39,865 -0.62(-1.98%)
Nov 03, 2009 30.88 31.57 30.20 31.49 36,369 +0.25(+0.79%)
Nov 02, 2009 30.72 31.33 30.27 31.24 32,602 +0.63(+2.06%)
Oct 30, 2009 30.84 31.36 30.49 30.61 43,654 -0.44(-1.43%)
Oct 29, 2009 31.32 31.99 30.77 31.05 41,880 -0.02(-0.07%)
Oct 28, 2009 32.42 32.70 31.07 31.07 43,481 -1.35(-4.16%)
Oct 27, 2009 33.23 33.73 32.28 32.42 47,287 -0.65(-1.95%)
Oct 26, 2009 33.95 34.82 33.02 33.07 20,989 -0.85(-2.50%)
Oct 23, 2009 34.20 34.20 33.34 33.92 25,133 -0.44(-1.27%)
Oct 22, 2009 34.15 34.36 32.92 34.35 59,885 +0.17(+0.49%)
Oct 21, 2009 35.11 35.72 33.98 34.19 50,783 -1.13(-3.20%)
Oct 20, 2009 35.16 35.48 34.32 35.32 67,295 -2.79(-7.33%)
Oct 19, 2009 36.96 38.45 36.86 38.11 29,898 +1.40(+3.81%)
Oct 16, 2009 36.73 36.93 35.48 36.71 48,248 -0.44(-1.19%)
Oct 15, 2009 36.47 37.36 35.98 37.15 24,204 +0.52(+1.41%)
Oct 14, 2009 35.89 36.64 35.56 36.64 34,878 +1.09(+3.06%)
Oct 13, 2009 36.11 36.11 34.73 35.55 29,542 -0.63(-1.74%)
Oct 12, 2009 36.22 36.27 35.85 36.18 20,279 -0.08(-0.22%)
Oct 09, 2009 35.99 36.27 35.59 36.26 35,148 +0.36(+0.99%)
Oct 08, 2009 35.26 36.27 35.19 35.90 45,075 +0.83(+2.38%)
Oct 07, 2009 33.53 35.55 33.39 35.07 54,189 +1.51(+4.50%)
Oct 06, 2009 33.16 33.85 32.42 33.56 23,641 +0.46(+1.40%)
Oct 05, 2009 32.21 33.11 31.70 33.10 44,661 +0.94(+2.93%)
Oct 02, 2009 32.06 32.38 31.91 32.15 22,085 -0.30(-0.92%)
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.