Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 35.61 35.93 35.39 35.70 32,358,296 +0.12(+0.33%)
Nov 27, 2009 35.14 35.85 35.09 35.59 22,507,600 -1.06(-2.88%)
Nov 25, 2009 36.46 36.67 36.29 36.64 23,710,666 +0.48(+1.34%)
Nov 24, 2009 36.22 36.31 35.90 36.16 36,616,240 -0.15(-0.41%)
Nov 23, 2009 36.39 36.59 36.20 36.31 26,549,466 +0.64(+1.79%)
Nov 20, 2009 35.43 35.70 35.40 35.67 23,859,956 -0.20(-0.56%)
Nov 19, 2009 36.04 36.04 35.59 35.87 33,846,944 -0.69(-1.89%)
Nov 18, 2009 36.70 36.73 36.35 36.56 18,794,708 -0.12(-0.32%)
Nov 17, 2009 36.54 36.71 36.32 36.68 23,841,782 -0.24(-0.66%)
Nov 16, 2009 36.66 37.13 36.64 36.92 28,088,704 +0.58(+1.60%)
Nov 13, 2009 36.04 36.46 35.85 36.34 31,955,250 +0.50(+1.40%)
Nov 12, 2009 36.22 36.41 35.77 35.84 28,177,186 -0.53(-1.45%)
Nov 11, 2009 36.51 36.68 36.19 36.36 22,877,792 +0.11(+0.30%)
Nov 10, 2009 36.08 36.35 36.02 36.26 30,383,062 -0.19(-0.53%)
Nov 09, 2009 36.10 36.46 36.04 36.45 27,234,654 +0.99(+2.80%)
Nov 06, 2009 35.11 35.51 35.03 35.46 19,781,242 +0.10(+0.29%)
Nov 05, 2009 35.24 35.54 35.14 35.35 20,930,030 +0.45(+1.29%)
Nov 04, 2009 35.01 35.24 34.80 34.90 37,762,892 +0.35(+1.01%)
Nov 03, 2009 34.07 34.63 34.02 34.55 30,357,514 -0.14(-0.39%)
Nov 02, 2009 34.66 35.17 34.30 34.69 40,148,148 +0.34(+0.98%)
Oct 30, 2009 35.31 35.43 34.30 34.36 48,837,312 -1.19(-3.34%)
Oct 29, 2009 35.17 35.66 34.88 35.54 33,005,798 +1.02(+2.97%)
Oct 28, 2009 35.03 35.20 34.43 34.52 39,470,208 -0.86(-2.42%)
Oct 27, 2009 35.73 35.86 35.32 35.37 36,168,648 -0.28(-0.80%)
Oct 26, 2009 36.33 36.60 35.52 35.66 32,628,830 -0.55(-1.51%)
Oct 23, 2009 36.30 36.35 36.03 36.20 30,071,484 -0.58(-1.58%)
Oct 22, 2009 36.40 36.89 36.11 36.79 24,534,752 +0.35(+0.97%)
Oct 21, 2009 36.48 37.04 36.39 36.43 30,594,582 -0.12(-0.34%)
Oct 20, 2009 36.30 36.56 36.29 36.55 22,806,786 -0.19(-0.53%)
Oct 19, 2009 36.51 36.86 36.35 36.75 25,022,068 +0.58(+1.60%)
Oct 16, 2009 36.11 36.31 35.93 36.17 30,186,904 -0.55(-1.51%)
Oct 15, 2009 36.37 36.72 36.33 36.72 24,919,740 +0.17(+0.46%)
Oct 14, 2009 36.39 36.59 36.27 36.55 25,792,064 +0.86(+2.41%)
Oct 13, 2009 35.75 35.80 35.45 35.69 18,147,808 -0.08(-0.22%)
Oct 12, 2009 36.01 36.02 35.70 35.77 14,943,161 +0.21(+0.60%)
Oct 09, 2009 35.52 35.61 35.37 35.56 14,257,987 -0.09(-0.25%)
Oct 08, 2009 35.59 35.87 35.39 35.65 23,163,542 +0.51(+1.45%)
Oct 07, 2009 34.99 35.15 34.87 35.14 31,128,402 +0.13(+0.37%)
Oct 06, 2009 34.83 35.28 34.81 35.01 29,117,630 +0.58(+1.68%)
Oct 05, 2009 33.96 34.56 33.90 34.43 24,572,938 +0.49(+1.44%)
Oct 02, 2009 33.81 34.23 33.79 33.94 42,935,748 -0.38(-1.11%)
Oct 01, 2009 35.03 35.05 34.28 34.32 34,761,528 -0.92(-2.62%)
Sep 30, 2009 35.52 35.57 34.97 35.24 39,236,536 +0.01(+0.04%)
Sep 29, 2009 35.44 35.48 35.08 35.23 25,381,162 -0.41(-1.14%)
Sep 28, 2009 35.09 35.69 35.04 35.64 24,270,556 +0.67(+1.92%)
Sep 25, 2009 35.04 35.27 34.88 34.97 35,558,108 -0.15(-0.42%)
Sep 24, 2009 35.87 35.95 34.92 35.12 42,838,132 -0.52(-1.47%)
Sep 23, 2009 36.09 36.30 35.57 35.64 35,447,468 -0.31(-0.86%)
Sep 22, 2009 36.01 36.04 35.80 35.95 21,309,036 +0.49(+1.38%)
Sep 21, 2009 35.23 35.54 35.12 35.46 27,076,798 -0.38(-1.06%)
Sep 18, 2009 36.00 36.02 35.68 35.84 23,553,408 +0.08(+0.23%)
Sep 17, 2009 35.71 36.02 35.59 35.75 32,488,430 +0.19(+0.55%)
Sep 16, 2009 35.68 35.99 35.53 35.56 34,322,732 +0.28(+0.80%)
Sep 15, 2009 35.10 35.39 34.86 35.28 38,053,996 +0.01(+0.02%)
Sep 14, 2009 34.81 35.29 34.79 35.27 29,018,678 +0.07(+0.20%)
Sep 11, 2009 35.37 35.46 35.07 35.20 24,986,520 -0.05(-0.13%)
Sep 10, 2009 34.87 35.31 34.65 35.24 26,381,278 +0.31(+0.89%)
Sep 09, 2009 34.72 35.07 32.27 34.94 32,958,628 +0.43(+1.24%)
Sep 08, 2009 34.58 34.61 34.34 34.51 26,518,812 +0.67(+1.97%)
Sep 04, 2009 33.38 33.91 33.22 33.84 20,666,754 +0.51(+1.53%)
Sep 03, 2009 33.41 33.42 33.03 33.33 23,037,010 +0.26(+0.78%)
Sep 02, 2009 32.93 33.27 32.90 33.07 32,009,394 -0.04(-0.12%)
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.