Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 31.95 31.50 31.50 31.50 2,128,200 -0.32(-1.01%)
Dec 30, 2009 32.08 32.08 31.61 31.82 2,014,918 -0.34(-1.06%)
Dec 29, 2009 32.27 32.47 32.01 32.16 1,595,909 -0.10(-0.31%)
Dec 28, 2009 32.30 32.47 32.09 32.26 1,490,793 -0.04(-0.12%)
Dec 24, 2009 31.93 32.41 31.92 32.30 590,005 +0.17(+0.53%)
Dec 23, 2009 31.89 32.17 31.82 32.13 1,929,428 +0.22(+0.69%)
Dec 22, 2009 31.92 32.17 31.70 31.91 3,363,213 -0.04(-0.13%)
Dec 21, 2009 31.84 32.12 31.75 31.95 2,368,119 +0.26(+0.82%)
Dec 18, 2009 31.53 31.88 30.94 31.69 6,166,861 +0.24(+0.76%)
Dec 17, 2009 33.00 33.00 31.45 31.45 6,979,862 -1.91(-5.73%)
Dec 16, 2009 33.43 33.82 33.10 33.36 2,647,253 -0.18(-0.54%)
Dec 15, 2009 33.61 33.78 33.28 33.54 2,547,262 -0.12(-0.36%)
Dec 14, 2009 33.70 33.83 33.60 33.66 2,286,452 -0.01(-0.03%)
Dec 11, 2009 33.33 33.85 33.24 33.67 2,866,178 +0.43(+1.29%)
Dec 10, 2009 32.99 33.43 32.99 33.24 2,819,406 +0.44(+1.34%)
Dec 09, 2009 33.16 33.29 32.59 32.80 5,163,432 -0.40(-1.20%)
Dec 08, 2009 33.67 33.79 33.02 33.20 4,290,533 -0.88(-2.58%)
Dec 07, 2009 34.79 34.86 33.98 34.08 4,838,216 -1.28(-3.62%)
Dec 04, 2009 36.04 36.39 35.28 35.36 3,424,430 -0.16(-0.45%)
Dec 03, 2009 35.55 36.09 35.32 35.52 2,837,783 +0.03(+0.08%)
Dec 02, 2009 35.08 35.68 34.96 35.49 2,268,411 +0.44(+1.26%)
Dec 01, 2009 34.42 35.16 34.42 35.05 2,539,658 +0.80(+2.34%)
Nov 30, 2009 34.57 34.69 34.14 34.25 3,013,616 -0.44(-1.27%)
Nov 27, 2009 34.49 34.86 34.00 34.69 1,507,222 -0.78(-2.20%)
Nov 25, 2009 35.42 35.60 35.31 35.47 1,566,452 +0.69(+1.98%)
Nov 24, 2009 35.07 35.42 34.54 34.78 3,234,071 -0.33(-0.94%)
Nov 23, 2009 34.43 35.26 34.43 35.11 4,253,570 +1.08(+3.17%)
Nov 20, 2009 34.20 34.35 33.78 34.03 3,742,349 -0.30(-0.87%)
Nov 19, 2009 35.03 35.08 33.93 34.33 3,246,627 -0.97(-2.75%)
Nov 18, 2009 36.01 36.12 34.74 35.30 4,456,128 -0.82(-2.27%)
Nov 17, 2009 36.12 36.36 35.76 36.12 3,600,378 +0.01(+0.03%)
Nov 16, 2009 35.24 36.13 35.24 36.11 3,805,690 +1.01(+2.88%)
Nov 13, 2009 34.46 35.16 34.29 35.10 4,148,647 +0.63(+1.83%)
Nov 12, 2009 34.33 34.80 34.20 34.47 3,934,499 +0.08(+0.23%)
Nov 11, 2009 33.97 34.43 33.87 34.39 2,862,290 +0.55(+1.63%)
Nov 10, 2009 33.94 34.19 33.76 33.84 2,498,846 +0.00(+0.00%)
Nov 09, 2009 33.47 33.86 33.24 33.84 2,812,975 +0.72(+2.17%)
Nov 06, 2009 33.00 33.33 32.74 33.12 2,481,687 +0.01(+0.03%)
Nov 05, 2009 32.56 33.28 32.56 33.11 3,121,962 +0.63(+1.94%)
Nov 04, 2009 32.04 32.86 32.04 32.48 4,108,905 +0.49(+1.53%)
Nov 03, 2009 32.14 32.33 31.79 31.99 4,986,846 -0.31(-0.96%)
Nov 02, 2009 32.07 32.57 31.79 32.30 4,200,693 +0.25(+0.78%)
Oct 30, 2009 32.78 32.88 31.73 32.05 6,938,059 -0.53(-1.63%)
Oct 29, 2009 32.50 32.98 30.12 32.58 9,946,940 -0.42(-1.27%)
Oct 28, 2009 33.84 34.12 32.89 33.00 4,801,605 -1.05(-3.08%)
Oct 27, 2009 34.75 34.90 34.00 34.05 4,063,765 -0.50(-1.45%)
Oct 26, 2009 34.92 35.64 34.42 34.55 4,128,635 -0.43(-1.23%)
Oct 23, 2009 35.20 35.27 34.87 34.98 4,027,393 -0.72(-2.02%)
Oct 22, 2009 34.98 35.82 34.98 35.70 6,109,294 +0.77(+2.20%)
Oct 21, 2009 34.26 35.47 34.26 34.93 6,522,815 +0.62(+1.81%)
Oct 20, 2009 34.01 34.36 33.98 34.31 6,244,161 +0.25(+0.73%)
Oct 19, 2009 34.02 34.33 33.97 34.06 6,798,873 +0.10(+0.29%)
Oct 16, 2009 33.96 34.52 33.93 33.96 6,618,422 -0.11(-0.32%)
Oct 15, 2009 33.94 34.21 33.83 34.07 5,532,939 +0.04(+0.12%)
Oct 14, 2009 34.30 34.51 33.77 34.03 3,229,247 -0.08(-0.23%)
Oct 13, 2009 34.21 34.44 34.05 34.11 2,339,399 -0.23(-0.67%)
Oct 12, 2009 34.18 34.54 33.98 34.34 2,277,709 +0.36(+1.06%)
Oct 09, 2009 33.95 34.04 33.75 33.98 3,190,048 -0.07(-0.21%)
Oct 08, 2009 33.98 34.48 33.69 34.05 4,622,377 +0.37(+1.10%)
Oct 07, 2009 33.28 33.84 33.25 33.68 3,609,255 +0.35(+1.05%)
Oct 06, 2009 32.81 33.60 32.81 33.33 5,094,443 +0.54(+1.65%)
Oct 05, 2009 32.53 32.82 31.93 32.79 3,334,760 +0.18(+0.55%)
Oct 02, 2009 32.49 32.94 32.01 32.61 4,477,742 -0.01(-0.03%)
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.