Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 36.47 36.47 36.47 0 -0.66(-1.78%)
Dec 30, 2009 37.18 37.52 36.81 37.13 195,520 +0.04(+0.11%)
Dec 29, 2009 37.10 37.32 36.93 37.09 224,174 -0.12(-0.32%)
Dec 28, 2009 37.50 37.50 36.99 37.21 263,054 -0.27(-0.72%)
Dec 24, 2009 37.33 37.48 37.19 37.48 53,604 +0.24(+0.64%)
Dec 23, 2009 37.29 37.29 36.86 37.24 217,811 +0.17(+0.46%)
Dec 22, 2009 36.98 37.25 36.87 37.07 242,023 +0.04(+0.11%)
Dec 21, 2009 36.98 37.16 36.60 37.03 321,526 +0.34(+0.93%)
Dec 18, 2009 36.65 37.11 36.53 36.69 459,094 +0.01(+0.03%)
Dec 17, 2009 36.43 36.85 36.26 36.68 246,032 -0.09(-0.24%)
Dec 16, 2009 37.37 37.37 36.60 36.77 242,214 -0.48(-1.29%)
Dec 15, 2009 36.83 37.25 36.60 37.25 349,820 +0.23(+0.62%)
Dec 14, 2009 36.89 37.08 36.82 37.02 239,172 +0.32(+0.87%)
Dec 11, 2009 36.08 36.70 36.01 36.70 255,512 +0.54(+1.49%)
Dec 10, 2009 36.00 36.22 35.92 36.16 213,366 +0.37(+1.03%)
Dec 09, 2009 35.99 36.00 35.44 35.79 147,398 -0.10(-0.28%)
Dec 08, 2009 36.07 36.07 35.39 35.89 175,415 -0.24(-0.66%)
Dec 07, 2009 35.67 36.34 35.60 36.13 171,086 +0.34(+0.95%)
Dec 04, 2009 35.98 36.25 35.36 35.79 145,547 +0.31(+0.87%)
Dec 03, 2009 35.71 35.78 35.48 35.48 192,338 -0.05(-0.14%)
Dec 02, 2009 35.50 35.68 35.33 35.53 197,731 +0.15(+0.42%)
Dec 01, 2009 34.78 35.55 34.51 35.38 438,181 +0.83(+2.40%)
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%)
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.