Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 38.25 37.71 37.71 37.71 557,824 -0.53(-1.39%)
Dec 30, 2009 38.19 38.38 38.08 38.25 559,324 -0.12(-0.31%)
Dec 29, 2009 38.36 38.48 38.20 38.36 485,784 +0.11(+0.29%)
Dec 28, 2009 38.38 38.38 38.06 38.25 678,647 +0.00(+0.00%)
Dec 24, 2009 38.12 38.25 38.01 38.25 503,699 +0.29(+0.76%)
Dec 23, 2009 37.93 38.16 37.70 37.97 948,055 +0.14(+0.36%)
Dec 22, 2009 37.94 38.17 37.77 37.83 1,305,597 -0.08(-0.22%)
Dec 21, 2009 37.83 38.15 37.76 37.92 910,513 +0.09(+0.25%)
Dec 18, 2009 37.98 38.05 37.44 37.82 1,975,832 -0.01(-0.02%)
Dec 17, 2009 38.01 38.14 37.76 37.83 1,055,972 -0.58(-1.50%)
Dec 16, 2009 38.19 38.49 37.99 38.41 1,354,420 +0.34(+0.89%)
Dec 15, 2009 38.45 38.48 37.98 38.07 1,198,816 -0.35(-0.90%)
Dec 14, 2009 38.23 38.45 38.14 38.42 868,332 +0.20(+0.53%)
Dec 11, 2009 38.66 38.85 37.92 38.21 1,036,199 -0.19(-0.50%)
Dec 10, 2009 38.19 38.50 38.19 38.40 1,175,077 +0.40(+1.07%)
Dec 09, 2009 37.61 38.03 37.29 38.00 1,001,821 +0.48(+1.28%)
Dec 08, 2009 37.59 37.84 37.34 37.52 1,243,475 -0.35(-0.94%)
Dec 07, 2009 38.16 38.23 37.59 37.87 1,244,091 -0.24(-0.64%)
Dec 04, 2009 38.45 38.87 37.93 38.12 1,599,208 +0.09(+0.24%)
Dec 03, 2009 38.54 38.83 38.00 38.02 1,104,980 -0.58(-1.51%)
Dec 02, 2009 38.42 38.69 38.31 38.60 1,070,648 +0.26(+0.68%)
Dec 01, 2009 38.07 38.40 38.01 38.34 1,585,253 +0.48(+1.27%)
Nov 30, 2009 37.52 37.89 37.20 37.86 1,293,923 +0.39(+1.03%)
Nov 27, 2009 37.44 37.85 37.21 37.48 579,378 -0.71(-1.85%)
Nov 25, 2009 38.04 38.36 37.83 38.18 1,119,184 +0.16(+0.42%)
Nov 24, 2009 38.57 38.57 37.87 38.02 1,158,233 -0.46(-1.18%)
Nov 23, 2009 38.31 38.84 38.26 38.48 898,380 +0.30(+0.77%)
Nov 20, 2009 38.07 38.29 37.90 38.18 1,247,968 +0.00(+0.00%)
Nov 19, 2009 38.46 38.51 37.98 38.18 1,165,885 -0.56(-1.46%)
Nov 18, 2009 39.05 39.13 38.58 38.75 1,046,744 -0.34(-0.86%)
Nov 17, 2009 38.92 39.10 38.78 39.09 1,314,677 +0.18(+0.46%)
Nov 16, 2009 38.84 38.93 38.62 38.91 1,906,750 +0.19(+0.48%)
Nov 13, 2009 38.56 39.05 38.36 38.72 1,314,847 +0.33(+0.86%)
Nov 12, 2009 38.84 39.10 38.28 38.39 1,515,691 -0.59(-1.51%)
Nov 11, 2009 39.36 39.50 38.86 38.98 1,276,139 -0.12(-0.30%)
Nov 10, 2009 38.87 39.24 38.78 39.10 1,100,040 +0.20(+0.52%)
Nov 09, 2009 38.32 38.90 38.29 38.90 1,240,136 +0.81(+2.12%)
Nov 06, 2009 37.81 38.25 37.62 38.09 1,285,513 +0.03(+0.09%)
Nov 05, 2009 37.63 38.12 37.50 38.06 1,287,087 +0.68(+1.83%)
Nov 04, 2009 37.53 37.94 37.32 37.37 1,768,281 -0.15(-0.40%)
Nov 03, 2009 36.85 37.74 36.79 37.53 2,441,460 +0.39(+1.04%)
Nov 02, 2009 37.22 37.53 36.58 37.14 1,754,167 +0.08(+0.20%)
Oct 30, 2009 37.65 37.92 36.97 37.06 2,089,528 -0.67(-1.79%)
Oct 29, 2009 37.57 37.87 37.21 37.74 2,193,561 +0.51(+1.38%)
Oct 28, 2009 37.74 38.08 37.15 37.22 2,504,088 -0.67(-1.78%)
Oct 27, 2009 39.32 39.45 37.64 37.90 2,821,387 -0.83(-2.13%)
Oct 26, 2009 38.91 39.53 38.46 38.72 1,898,518 -0.14(-0.37%)
Oct 23, 2009 38.97 39.12 38.77 38.87 1,913,436 -0.19(-0.50%)
Oct 22, 2009 38.69 39.28 38.60 39.06 1,135,430 +0.39(+1.00%)
Oct 21, 2009 38.88 39.48 38.55 38.67 1,516,902 -0.25(-0.65%)
Oct 20, 2009 38.78 38.94 38.71 38.93 1,442,097 -0.35(-0.88%)
Oct 19, 2009 39.07 39.46 38.91 39.27 1,077,912 +0.24(+0.63%)
Oct 16, 2009 38.94 39.30 38.88 39.03 1,922,780 -0.08(-0.19%)
Oct 15, 2009 39.12 39.29 38.82 39.10 1,455,513 -0.16(-0.41%)
Oct 14, 2009 39.41 39.41 38.86 39.26 1,413,628 +0.39(+1.00%)
Oct 13, 2009 38.72 39.01 38.60 38.87 1,044,028 -0.01(-0.02%)
Oct 12, 2009 39.16 39.21 38.70 38.88 1,146,488 +0.15(+0.39%)
Oct 09, 2009 38.86 39.02 38.42 38.73 2,088,478 -0.07(-0.17%)
Oct 08, 2009 38.70 39.14 38.67 38.80 1,697,626 +0.45(+1.16%)
Oct 07, 2009 38.63 38.74 38.12 38.35 1,504,373 -0.31(-0.81%)
Oct 06, 2009 38.74 38.88 38.33 38.66 1,202,207 +0.36(+0.95%)
Oct 05, 2009 37.85 38.31 37.74 38.30 1,581,473 +0.45(+1.18%)
Oct 02, 2009 37.97 38.27 37.77 37.85 2,302,733 -0.23(-0.60%)
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.