Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 41.61 40.83 40.83 40.83 2,470,439 -0.51(-1.24%)
Dec 30, 2009 41.33 41.58 40.98 41.34 2,760,412 -0.12(-0.29%)
Dec 29, 2009 42.10 42.28 41.43 41.46 3,579,730 -0.75(-1.79%)
Dec 28, 2009 42.54 42.82 42.02 42.22 2,646,061 -0.30(-0.71%)
Dec 24, 2009 42.43 42.79 42.37 42.52 1,151,626 +0.20(+0.48%)
Dec 23, 2009 42.78 42.93 42.09 42.31 3,500,395 -0.40(-0.94%)
Dec 22, 2009 41.94 42.79 41.83 42.71 4,633,550 +0.76(+1.82%)
Dec 21, 2009 41.60 42.07 41.44 41.95 4,921,109 +0.57(+1.37%)
Dec 18, 2009 41.11 41.66 40.99 41.39 9,919,146 +0.52(+1.27%)
Dec 17, 2009 40.80 41.42 40.16 40.87 6,427,325 +0.11(+0.26%)
Dec 16, 2009 40.56 41.40 40.40 40.76 6,691,736 +0.37(+0.92%)
Dec 15, 2009 40.12 40.62 40.08 40.39 4,234,737 +0.19(+0.47%)
Dec 14, 2009 40.14 40.27 39.92 40.20 4,071,176 +0.62(+1.56%)
Dec 11, 2009 39.65 40.04 39.42 39.58 4,125,448 +0.03(+0.08%)
Dec 10, 2009 39.97 40.74 39.42 39.55 5,235,618 -0.18(-0.46%)
Dec 09, 2009 39.63 39.92 38.96 39.73 4,827,412 +0.28(+0.71%)
Dec 08, 2009 40.13 40.13 39.30 39.45 6,034,712 -1.01(-2.50%)
Dec 07, 2009 40.83 41.11 40.26 40.47 5,711,610 -0.48(-1.16%)
Dec 04, 2009 41.54 41.82 40.55 40.94 13,960,067 -0.12(-0.29%)
Dec 03, 2009 41.12 41.23 40.80 41.06 10,352,081 +0.30(+0.74%)
Dec 02, 2009 40.83 40.99 40.33 40.76 6,363,628 -0.04(-0.09%)
Dec 01, 2009 40.95 41.62 40.70 40.80 8,405,569 +0.41(+1.01%)
Nov 30, 2009 40.62 40.62 39.86 40.39 9,356,890 +0.87(+2.20%)
Nov 27, 2009 39.14 40.22 39.11 39.52 4,425,157 -1.01(-2.50%)
Nov 25, 2009 39.01 40.87 38.70 40.53 18,944,086 +1.06(+2.70%)
Nov 24, 2009 39.23 39.69 38.87 39.47 11,175,639 +0.33(+0.85%)
Nov 23, 2009 40.09 40.45 38.90 39.14 9,711,013 +0.77(+2.01%)
Nov 20, 2009 38.26 38.53 37.57 38.37 7,547,445 -0.05(-0.12%)
Nov 19, 2009 38.69 39.12 37.83 38.41 9,219,050 -0.43(-1.11%)
Nov 18, 2009 38.13 39.46 37.94 38.84 17,755,958 +1.74(+4.70%)
Nov 17, 2009 37.09 37.17 36.37 37.10 5,883,097 +0.18(+0.49%)
Nov 16, 2009 36.12 37.72 36.08 36.92 8,444,136 +1.00(+2.80%)
Nov 13, 2009 36.04 36.35 35.67 35.91 4,139,791 +0.13(+0.36%)
Nov 12, 2009 36.29 36.61 35.72 35.79 4,466,985 -0.45(-1.25%)
Nov 11, 2009 36.99 37.02 36.06 36.24 5,326,584 -0.26(-0.70%)
Nov 10, 2009 36.45 37.19 36.42 36.49 5,720,039 -0.10(-0.27%)
Nov 09, 2009 36.06 36.88 36.06 36.59 6,152,657 +1.00(+2.80%)
Nov 06, 2009 36.07 36.68 35.36 35.60 6,184,275 -0.72(-1.97%)
Nov 05, 2009 35.52 36.35 35.52 36.31 6,770,439 +1.02(+2.89%)
Nov 04, 2009 36.04 36.23 35.12 35.29 6,634,850 -0.34(-0.95%)
Nov 03, 2009 34.43 35.93 34.32 35.63 5,849,058 +0.69(+1.97%)
Nov 02, 2009 34.57 35.51 34.11 34.95 5,602,387 +0.57(+1.65%)
Oct 30, 2009 35.78 35.93 34.15 34.38 8,228,378 -1.48(-4.13%)
Oct 29, 2009 34.59 36.12 34.49 35.86 6,796,051 +1.58(+4.60%)
Oct 28, 2009 35.29 35.56 34.20 34.28 7,642,589 -1.13(-3.20%)
Oct 27, 2009 36.47 36.76 35.27 35.42 6,626,290 -0.85(-2.33%)
Oct 26, 2009 36.48 37.65 36.15 36.26 9,373,095 -0.03(-0.08%)
Oct 23, 2009 36.80 36.90 36.14 36.29 7,960,089 -0.23(-0.62%)
Oct 22, 2009 35.95 36.74 35.68 36.52 11,993,253 +0.21(+0.58%)
Oct 21, 2009 34.26 37.50 34.26 36.31 21,178,062 +1.58(+4.54%)
Oct 20, 2009 34.31 34.86 34.28 34.73 9,108,185 -0.02(-0.07%)
Oct 19, 2009 33.33 35.02 33.33 34.75 12,231,198 +1.51(+4.54%)
Oct 16, 2009 32.88 33.34 32.48 33.24 6,623,525 -0.01(-0.02%)
Oct 15, 2009 32.86 33.38 32.72 33.25 7,084,782 +0.23(+0.69%)
Oct 14, 2009 32.58 33.08 32.30 33.02 8,201,774 +0.83(+2.58%)
Oct 13, 2009 32.09 32.28 31.79 32.19 5,963,959 +0.03(+0.09%)
Oct 12, 2009 32.68 33.02 31.85 32.16 6,468,292 -0.27(-0.84%)
Oct 09, 2009 32.45 32.61 32.01 32.43 5,780,027 -0.11(-0.35%)
Oct 08, 2009 32.61 33.12 32.26 32.55 6,314,375 +0.37(+1.15%)
Oct 07, 2009 32.49 32.75 31.82 32.18 5,686,461 -0.36(-1.11%)
Oct 06, 2009 32.01 33.26 32.01 32.54 7,449,761 +0.75(+2.35%)
Oct 05, 2009 31.29 31.95 31.15 31.79 5,312,413 +0.75(+2.41%)
Oct 02, 2009 30.74 31.52 30.40 31.05 8,160,922 -0.20(-0.65%)
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.