Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 32.94 33.23 32.63 32.94 13,243,389 -0.10(-0.29%)
Nov 27, 2009 32.54 33.20 32.32 33.03 8,263,346 -0.62(-1.85%)
Nov 25, 2009 33.53 33.69 33.39 33.65 11,370,796 +0.14(+0.42%)
Nov 24, 2009 33.26 33.59 32.95 33.51 16,608,967 +0.20(+0.59%)
Nov 23, 2009 33.58 34.14 33.18 33.32 16,889,036 +0.18(+0.56%)
Nov 20, 2009 33.26 33.43 32.85 33.13 18,632,384 -0.31(-0.91%)
Nov 19, 2009 33.85 33.90 33.33 33.44 15,236,697 -0.65(-1.90%)
Nov 18, 2009 34.20 34.33 33.76 34.09 13,312,190 -0.07(-0.20%)
Nov 17, 2009 34.06 34.30 33.79 34.16 13,238,897 -0.10(-0.28%)
Nov 16, 2009 33.80 34.44 33.78 34.25 14,882,659 +0.64(+1.91%)
Nov 13, 2009 33.17 33.85 32.99 33.61 15,391,981 +0.39(+1.17%)
Nov 12, 2009 33.72 33.86 33.08 33.22 16,378,269 -0.60(-1.77%)
Nov 11, 2009 34.32 34.41 33.72 33.82 16,917,938 -0.26(-0.77%)
Nov 10, 2009 33.44 34.20 33.44 34.08 21,502,046 +0.46(+1.36%)
Nov 09, 2009 33.58 33.86 33.50 33.62 14,300,274 +0.47(+1.42%)
Nov 06, 2009 32.73 33.33 32.64 33.15 13,278,770 +0.20(+0.60%)
Nov 05, 2009 32.80 33.29 32.79 32.95 14,977,017 +0.35(+1.07%)
Nov 04, 2009 32.49 33.08 32.45 32.60 18,395,452 +0.32(+0.99%)
Nov 03, 2009 31.33 32.39 31.26 32.29 19,750,430 +0.49(+1.54%)
Nov 02, 2009 31.92 32.47 31.35 31.80 17,482,486 -0.13(-0.40%)
Oct 30, 2009 32.54 32.71 31.62 31.92 25,938,238 -0.73(-2.24%)
Oct 29, 2009 31.84 32.80 31.66 32.66 26,144,124 +1.17(+3.72%)
Oct 28, 2009 32.40 32.64 31.35 31.49 40,731,160 -1.22(-3.72%)
Oct 27, 2009 32.60 33.06 32.48 32.70 31,134,886 +0.42(+1.30%)
Oct 26, 2009 33.17 33.85 32.08 32.28 25,887,740 -0.78(-2.37%)
Oct 23, 2009 33.09 33.18 32.85 33.06 17,376,800 -0.61(-1.81%)
Oct 22, 2009 33.62 33.71 33.02 33.67 17,385,598 -0.03(-0.08%)
Oct 21, 2009 33.50 34.42 33.25 33.70 21,184,952 +0.04(+0.13%)
Oct 20, 2009 33.29 33.68 33.25 33.65 16,444,840 -0.11(-0.34%)
Oct 19, 2009 33.24 33.97 33.08 33.77 20,436,678 +0.71(+2.16%)
Oct 16, 2009 32.77 33.30 32.71 33.06 20,884,596 +0.12(+0.37%)
Oct 15, 2009 32.20 33.01 32.06 32.94 26,874,000 +0.59(+1.83%)
Oct 14, 2009 32.66 32.74 32.29 32.34 25,673,340 -0.08(-0.26%)
Oct 13, 2009 32.66 32.76 32.06 32.43 18,573,268 -0.25(-0.76%)
Oct 12, 2009 32.88 33.01 32.53 32.67 14,497,778 +0.37(+1.14%)
Oct 09, 2009 32.50 32.59 31.99 32.31 19,534,704 -0.40(-1.23%)
Oct 08, 2009 31.78 33.08 31.62 32.71 45,257,532 +1.09(+3.44%)
Oct 07, 2009 30.59 31.65 30.54 31.62 38,698,008 +0.82(+2.66%)
Oct 06, 2009 30.81 31.03 30.55 30.80 29,117,276 +0.35(+1.15%)
Oct 05, 2009 29.97 30.58 29.86 30.45 27,712,018 +0.67(+2.27%)
Oct 02, 2009 28.76 29.94 28.63 29.77 42,206,848 +0.83(+2.86%)
Oct 01, 2009 28.63 29.15 28.55 28.95 37,591,792 +0.22(+0.75%)
Sep 30, 2009 28.88 28.95 28.33 28.73 26,704,278 -0.04(-0.13%)
Sep 29, 2009 29.29 29.29 28.72 28.77 17,939,592 -0.37(-1.27%)
Sep 28, 2009 28.77 29.19 28.75 29.14 13,436,200 +0.47(+1.64%)
Sep 25, 2009 28.69 28.99 28.57 28.67 13,957,923 +0.00(+0.00%)
Sep 24, 2009 29.18 29.22 28.50 28.67 18,462,974 -0.49(-1.68%)
Sep 23, 2009 29.75 29.77 29.11 29.16 22,682,056 -0.52(-1.74%)
Sep 22, 2009 29.68 29.81 29.49 29.67 12,452,291 +0.31(+1.06%)
Sep 21, 2009 29.35 29.48 29.13 29.36 15,015,205 -0.41(-1.39%)
Sep 18, 2009 29.93 30.09 29.58 29.77 19,357,264 +0.01(+0.02%)
Sep 17, 2009 29.69 29.94 29.49 29.77 17,181,306 +0.17(+0.56%)
Sep 16, 2009 29.67 29.80 29.48 29.60 18,934,962 +0.13(+0.43%)
Sep 15, 2009 29.70 29.75 29.30 29.47 23,206,638 -0.17(-0.56%)
Sep 14, 2009 28.86 29.69 28.83 29.64 17,571,552 +0.40(+1.37%)
Sep 11, 2009 29.58 29.73 29.09 29.24 16,821,914 -0.27(-0.91%)
Sep 10, 2009 29.29 29.56 29.07 29.51 15,883,802 +0.35(+1.20%)
Sep 09, 2009 29.35 29.45 28.97 29.16 16,103,154 -0.11(-0.37%)
Sep 08, 2009 29.11 29.42 29.07 29.27 14,401,568 +0.66(+2.29%)
Sep 04, 2009 28.04 28.71 28.04 28.61 13,330,689 +0.48(+1.70%)
Sep 03, 2009 28.34 28.36 27.94 28.13 11,306,768 -0.08(-0.27%)
Sep 02, 2009 28.46 28.55 28.14 28.21 16,640,203 +0.13(+0.45%)
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.