Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 35.37 34.79 34.79 34.79 1,486,200 -0.47(-1.33%)
Dec 30, 2009 35.12 35.39 35.07 35.26 1,497,526 -0.06(-0.17%)
Dec 29, 2009 34.95 35.38 34.95 35.32 1,936,175 +0.29(+0.83%)
Dec 28, 2009 35.18 35.24 34.88 35.03 1,869,647 -0.09(-0.26%)
Dec 24, 2009 34.67 35.18 34.67 35.12 963,800 +0.39(+1.12%)
Dec 23, 2009 34.93 35.13 34.51 34.73 3,661,976 -0.11(-0.32%)
Dec 22, 2009 35.26 35.41 34.79 34.84 2,732,347 -0.49(-1.38%)
Dec 21, 2009 35.26 35.45 35.10 35.33 2,117,911 +0.25(+0.71%)
Dec 18, 2009 34.84 35.24 34.66 35.08 4,547,934 +0.26(+0.75%)
Dec 17, 2009 34.95 35.15 34.72 34.82 2,795,309 -0.37(-1.05%)
Dec 16, 2009 35.35 35.37 35.06 35.19 4,030,625 +0.13(+0.37%)
Dec 15, 2009 35.18 35.40 34.68 35.06 4,480,354 -0.35(-0.99%)
Dec 14, 2009 35.55 35.55 35.29 35.41 9,482,851 -0.17(-0.48%)
Dec 11, 2009 35.24 35.58 34.90 35.58 5,486,360 +0.66(+1.89%)
Dec 10, 2009 34.86 35.39 34.72 34.92 4,847,359 +0.28(+0.81%)
Dec 09, 2009 34.30 34.65 34.28 34.64 4,756,190 +0.31(+0.90%)
Dec 08, 2009 34.24 34.47 33.99 34.33 3,788,558 +0.08(+0.23%)
Dec 07, 2009 33.82 34.42 33.80 34.25 4,013,730 +0.46(+1.36%)
Dec 04, 2009 34.23 34.53 33.25 33.79 6,816,672 -0.26(-0.76%)
Dec 03, 2009 34.08 34.35 33.73 34.05 4,228,698 +0.11(+0.32%)
Dec 02, 2009 33.09 34.02 33.03 33.94 6,128,965 +0.90(+2.72%)
Dec 01, 2009 32.27 33.06 32.25 33.04 5,531,132 +0.85(+2.64%)
Nov 30, 2009 31.67 32.23 31.60 32.19 5,535,862 +0.64(+2.03%)
Nov 27, 2009 31.97 31.97 31.40 31.55 2,738,328 -0.61(-1.90%)
Nov 25, 2009 32.19 32.30 32.02 32.16 4,608,652 +0.42(+1.32%)
Nov 24, 2009 31.97 32.18 31.73 31.74 3,178,570 -0.12(-0.38%)
Nov 23, 2009 31.72 31.90 31.67 31.86 4,491,889 +0.59(+1.89%)
Nov 20, 2009 30.93 31.42 30.78 31.27 4,838,113 +0.28(+0.90%)
Nov 19, 2009 31.53 31.58 30.80 30.99 5,472,404 -0.67(-2.12%)
Nov 18, 2009 31.92 32.02 31.60 31.66 4,374,088 -0.30(-0.94%)
Nov 17, 2009 32.03 32.10 31.85 31.96 2,841,615 -0.16(-0.50%)
Nov 16, 2009 31.83 32.15 31.68 32.12 3,888,675 +0.50(+1.58%)
Nov 13, 2009 31.34 31.70 31.23 31.62 4,204,324 +0.23(+0.73%)
Nov 12, 2009 31.69 31.84 31.34 31.39 3,430,642 -0.31(-0.98%)
Nov 11, 2009 31.92 31.95 31.65 31.70 4,044,495 -0.02(-0.06%)
Nov 10, 2009 31.68 31.83 31.40 31.72 3,478,568 +0.11(+0.35%)
Nov 09, 2009 31.24 31.66 31.07 31.61 4,908,772 +0.58(+1.87%)
Nov 06, 2009 30.84 31.11 30.64 31.03 4,547,256 -0.30(-0.96%)
Nov 05, 2009 30.97 31.40 30.75 31.33 4,648,498 +0.58(+1.89%)
Nov 04, 2009 30.68 31.19 30.52 30.75 3,991,074 +0.18(+0.59%)
Nov 03, 2009 30.33 30.79 30.28 30.57 4,574,566 +0.18(+0.59%)
Nov 02, 2009 30.23 31.09 30.23 30.39 7,436,043 +0.17(+0.56%)
Oct 30, 2009 30.80 31.40 30.19 30.22 8,138,786 -0.56(-1.82%)
Oct 29, 2009 30.16 30.83 29.91 30.78 7,840,004 +1.12(+3.78%)
Oct 28, 2009 30.11 30.34 29.59 29.66 6,245,504 -0.54(-1.79%)
Oct 27, 2009 30.46 30.67 30.15 30.20 3,229,482 -0.22(-0.72%)
Oct 26, 2009 30.83 31.25 30.29 30.42 3,649,916 -0.39(-1.27%)
Oct 23, 2009 30.90 30.98 30.66 30.81 2,399,421 -0.48(-1.53%)
Oct 22, 2009 31.01 31.33 30.83 31.29 2,641,126 +0.28(+0.90%)
Oct 21, 2009 31.52 31.54 30.99 31.01 3,997,075 -0.26(-0.83%)
Oct 20, 2009 31.11 31.33 31.04 31.27 4,224,260 -0.45(-1.42%)
Oct 19, 2009 31.42 31.87 31.16 31.72 4,926,763 +0.29(+0.92%)
Oct 16, 2009 30.82 31.48 30.72 31.43 5,734,130 +0.47(+1.52%)
Oct 15, 2009 30.45 31.03 30.34 30.96 6,638,113 +0.46(+1.51%)
Oct 14, 2009 30.67 30.73 30.21 30.50 6,781,018 +0.04(+0.13%)
Oct 13, 2009 30.85 30.85 30.38 30.46 3,295,718 -0.37(-1.20%)
Oct 12, 2009 30.84 31.01 30.62 30.83 3,429,727 +0.12(+0.39%)
Oct 09, 2009 30.50 30.71 30.42 30.71 4,153,498 +0.16(+0.52%)
Oct 08, 2009 30.85 31.07 30.49 30.55 3,774,393 -0.17(-0.55%)
Oct 07, 2009 30.84 30.85 30.51 30.72 2,273,157 -0.07(-0.23%)
Oct 06, 2009 30.69 31.00 30.55 30.79 3,396,995 +0.14(+0.46%)
Oct 05, 2009 30.52 30.70 30.10 30.65 3,164,852 +0.28(+0.92%)
Oct 02, 2009 30.72 30.78 30.33 30.37 3,248,538 -0.48(-1.56%)
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.