Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 34.74 34.82 34.11 34.55 347,614 -0.05(-0.14%)
Nov 27, 2009 34.31 34.88 34.16 34.60 69,726 -0.47(-1.34%)
Nov 25, 2009 34.71 35.11 34.51 35.07 210,257 +0.81(+2.36%)
Nov 24, 2009 34.30 34.63 34.12 34.26 226,279 -0.03(-0.09%)
Nov 23, 2009 34.14 34.59 34.06 34.29 251,132 +0.50(+1.48%)
Nov 20, 2009 33.89 33.98 33.50 33.79 184,068 -0.26(-0.76%)
Nov 19, 2009 34.65 34.65 33.66 34.05 321,399 -0.76(-2.18%)
Nov 18, 2009 34.96 35.39 34.75 34.81 290,862 -0.25(-0.71%)
Nov 17, 2009 34.55 35.06 34.54 35.06 204,535 +0.49(+1.42%)
Nov 16, 2009 34.51 34.86 34.39 34.57 331,014 +0.17(+0.49%)
Nov 13, 2009 34.19 34.46 33.99 34.40 329,026 +0.25(+0.73%)
Nov 12, 2009 34.66 34.94 34.00 34.15 216,083 -0.63(-1.81%)
Nov 11, 2009 34.98 35.17 34.50 34.78 248,831 -0.16(-0.46%)
Nov 10, 2009 35.20 35.20 33.65 34.94 913,775 -0.82(-2.29%)
Nov 09, 2009 35.40 35.83 35.20 35.76 252,935 +0.50(+1.42%)
Nov 06, 2009 35.34 35.60 35.13 35.26 216,607 -0.23(-0.65%)
Nov 05, 2009 35.25 35.64 35.06 35.49 278,244 +0.48(+1.37%)
Nov 04, 2009 35.20 35.35 34.95 35.01 452,292 -0.10(-0.28%)
Nov 03, 2009 34.87 35.14 34.70 35.11 333,131 +0.03(+0.09%)
Nov 02, 2009 35.15 35.52 34.81 35.08 372,546 +0.12(+0.34%)
Oct 30, 2009 35.92 36.04 34.88 34.96 471,971 -1.20(-3.32%)
Oct 29, 2009 36.07 36.56 35.56 36.16 376,860 +0.19(+0.53%)
Oct 28, 2009 36.25 36.77 35.97 35.97 221,952 -0.28(-0.77%)
Oct 27, 2009 36.35 36.76 36.05 36.25 198,946 -0.02(-0.06%)
Oct 26, 2009 36.45 37.14 36.15 36.27 188,174 -0.21(-0.58%)
Oct 23, 2009 36.43 36.57 36.22 36.48 149,650 -0.41(-1.11%)
Oct 22, 2009 36.99 37.05 36.51 36.89 163,037 +0.02(+0.05%)
Oct 21, 2009 37.16 37.47 36.80 36.87 302,134 -0.20(-0.54%)
Oct 20, 2009 37.04 37.26 36.96 37.07 204,720 -0.20(-0.54%)
Oct 19, 2009 36.90 37.29 36.50 37.27 181,647 +0.41(+1.11%)
Oct 16, 2009 36.53 36.92 36.44 36.86 221,950 +0.13(+0.35%)
Oct 15, 2009 36.05 36.84 36.05 36.73 274,830 +0.44(+1.21%)
Oct 14, 2009 36.63 36.78 36.07 36.29 235,587 -0.06(-0.17%)
Oct 13, 2009 36.43 36.56 36.08 36.35 286,434 -0.06(-0.16%)
Oct 12, 2009 36.27 36.55 36.23 36.41 154,046 +0.31(+0.86%)
Oct 09, 2009 36.25 36.41 35.98 36.10 203,630 -0.29(-0.80%)
Oct 08, 2009 35.94 36.43 35.52 36.39 427,012 +0.70(+1.96%)
Oct 07, 2009 35.64 35.83 35.36 35.69 185,329 +0.15(+0.42%)
Oct 06, 2009 35.67 35.80 35.27 35.54 272,506 +0.12(+0.34%)
Oct 05, 2009 34.85 35.56 34.48 35.42 375,637 +0.58(+1.66%)
Oct 02, 2009 34.59 34.92 34.11 34.84 368,507 +0.10(+0.29%)
Oct 01, 2009 35.28 35.28 34.47 34.74 326,323 -0.53(-1.50%)
Sep 30, 2009 35.19 35.40 34.86 35.27 285,302 +0.01(+0.03%)
Sep 29, 2009 35.16 35.40 34.77 35.26 300,285 +0.18(+0.51%)
Sep 28, 2009 34.94 35.18 34.66 35.08 176,718 +0.32(+0.92%)
Sep 25, 2009 34.69 34.84 34.47 34.76 153,000 +0.10(+0.29%)
Sep 24, 2009 35.00 35.49 34.64 34.66 290,262 -0.35(-1.00%)
Sep 23, 2009 35.32 35.48 34.90 35.01 132,344 -0.15(-0.43%)
Sep 22, 2009 35.30 35.48 34.83 35.16 181,161 -0.04(-0.11%)
Sep 21, 2009 35.13 35.79 34.66 35.20 232,774 +0.09(+0.26%)
Sep 18, 2009 35.35 35.49 35.07 35.11 411,496 -0.15(-0.43%)
Sep 17, 2009 35.41 35.65 35.19 35.26 192,713 +0.60(+1.74%)
Sep 16, 2009 34.65 35.45 34.37 34.66 360,809 -0.01(-0.04%)
Sep 15, 2009 34.25 34.75 34.15 34.67 229,179 +0.35(+1.02%)
Sep 14, 2009 34.30 34.39 34.12 34.32 173,812 +0.03(+0.09%)
Sep 11, 2009 34.29 34.32 34.00 34.29 233,654 +0.13(+0.38%)
Sep 10, 2009 33.78 34.18 33.50 34.16 306,506 +0.34(+1.01%)
Sep 09, 2009 33.70 33.98 33.32 33.82 282,485 +0.24(+0.71%)
Sep 08, 2009 33.73 33.92 33.31 33.58 234,350 +0.12(+0.36%)
Sep 04, 2009 33.50 33.63 33.17 33.46 135,873 +0.10(+0.30%)
Sep 03, 2009 33.71 33.71 33.07 33.36 300,982 -0.05(-0.15%)
Sep 02, 2009 33.34 33.58 33.13 33.41 303,888 +0.06(+0.18%)
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.