Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 31.04 31.19 30.50 30.58 2,774,060 -0.40(-1.29%)
Jan 28, 2010 31.18 31.19 30.76 30.98 2,365,122 -0.02(-0.06%)
Jan 27, 2010 30.72 31.00 30.67 31.00 2,672,505 +0.02(+0.06%)
Jan 26, 2010 30.80 31.18 30.72 30.98 2,214,236 -0.17(-0.55%)
Jan 25, 2010 31.24 31.34 31.10 31.15 3,771,827 -0.01(-0.03%)
Jan 22, 2010 31.50 31.60 31.11 31.16 2,729,844 -0.45(-1.42%)
Jan 21, 2010 32.31 32.39 31.46 31.61 2,607,847 -0.52(-1.62%)
Jan 20, 2010 32.23 32.27 31.81 32.13 2,259,003 -0.64(-1.95%)
Jan 19, 2010 32.47 32.80 32.45 32.77 1,773,054 +0.63(+1.96%)
Jan 15, 2010 32.23 32.14 32.14 32.14 2,027,200 -0.17(-0.53%)
Jan 14, 2010 32.35 32.45 32.24 32.31 1,926,060 +0.14(+0.44%)
Jan 13, 2010 32.22 32.26 31.99 32.17 1,862,497 +0.31(+0.97%)
Jan 12, 2010 31.78 31.96 31.73 31.86 1,748,336 -0.08(-0.25%)
Jan 11, 2010 32.26 32.27 31.83 31.94 1,909,385 +0.19(+0.60%)
Jan 08, 2010 31.57 31.80 31.40 31.75 2,117,876 +0.42(+1.34%)
Jan 07, 2010 31.34 31.47 31.18 31.33 2,062,307 -0.52(-1.63%)
Jan 06, 2010 31.71 31.91 31.70 31.85 1,943,312 -0.28(-0.87%)
Jan 05, 2010 32.17 32.23 31.96 32.13 1,922,134 -0.80(-2.43%)
Jan 04, 2010 32.87 33.10 32.81 32.93 2,684,046 +0.60(+1.86%)
Dec 31, 2009 32.70 32.33 32.33 32.33 576,400 -0.27(-0.83%)
Dec 30, 2009 32.48 32.61 32.39 32.60 1,424,920 -0.20(-0.61%)
Dec 29, 2009 33.00 33.02 32.68 32.80 1,238,635 +0.00(+0.00%)
Dec 28, 2009 32.92 32.98 32.73 32.80 1,129,175 +0.21(+0.64%)
Dec 24, 2009 32.49 32.62 32.49 32.59 428,275 +0.12(+0.37%)
Dec 23, 2009 32.34 32.53 32.33 32.47 1,510,747 -0.08(-0.25%)
Dec 22, 2009 32.59 32.75 32.42 32.55 1,465,540 +0.35(+1.09%)
Dec 21, 2009 31.85 32.29 31.85 32.20 1,733,277 +0.41(+1.29%)
Dec 18, 2009 32.03 32.03 31.45 31.79 2,306,208 +0.08(+0.25%)
Dec 17, 2009 31.91 31.93 31.58 31.71 2,411,362 -0.85(-2.61%)
Dec 16, 2009 32.57 32.69 32.24 32.56 3,119,884 +0.35(+1.09%)
Dec 15, 2009 32.23 32.40 32.11 32.21 2,806,421 +0.13(+0.41%)
Dec 14, 2009 32.08 32.16 32.06 32.08 3,059,780 +0.15(+0.47%)
Dec 11, 2009 32.09 32.13 31.86 31.93 1,738,294 +0.28(+0.88%)
Dec 10, 2009 31.72 31.78 31.55 31.65 1,583,703 +0.55(+1.77%)
Dec 09, 2009 31.13 31.31 30.87 31.10 2,255,205 +0.07(+0.23%)
Dec 08, 2009 31.12 31.19 30.89 31.03 1,499,784 -0.83(-2.61%)
Dec 07, 2009 31.85 32.07 31.80 31.86 1,325,948 -0.09(-0.28%)
Dec 04, 2009 32.29 32.41 31.76 31.95 2,749,986 -0.08(-0.25%)
Dec 03, 2009 32.43 32.48 31.98 32.03 1,696,172 +0.06(+0.19%)
Dec 02, 2009 32.14 32.24 31.82 31.97 1,798,812 +0.22(+0.69%)
Dec 01, 2009 31.56 31.84 31.50 31.75 2,741,534 +0.94(+3.05%)
Nov 30, 2009 30.67 31.06 30.56 30.81 1,127,389 -0.03(-0.10%)
Nov 27, 2009 30.29 31.04 30.26 30.84 995,796 -0.78(-2.47%)
Nov 25, 2009 31.21 31.66 31.18 31.62 1,452,518 +0.18(+0.57%)
Nov 24, 2009 31.54 31.55 31.32 31.44 1,458,947 +0.09(+0.29%)
Nov 23, 2009 31.32 31.56 31.28 31.35 1,283,236 +0.44(+1.42%)
Nov 20, 2009 30.73 30.96 30.70 30.91 1,357,053 -0.13(-0.42%)
Nov 19, 2009 30.91 31.04 30.54 31.04 1,663,802 -0.46(-1.46%)
Nov 18, 2009 31.64 31.65 31.26 31.50 1,592,285 -0.61(-1.90%)
Nov 17, 2009 32.22 32.23 31.88 32.11 1,600,797 +0.07(+0.22%)
Nov 16, 2009 31.82 32.14 31.79 32.04 2,487,340 +0.66(+2.10%)
Nov 13, 2009 31.30 31.47 31.13 31.38 1,128,091 +0.16(+0.51%)
Nov 12, 2009 31.55 31.62 31.17 31.22 1,287,551 -0.28(-0.89%)
Nov 11, 2009 31.77 31.86 31.41 31.50 1,604,773 -0.01(-0.03%)
Nov 10, 2009 31.58 31.61 31.35 31.51 1,772,820 +0.26(+0.83%)
Nov 09, 2009 31.11 31.30 31.01 31.25 1,757,187 +0.72(+2.36%)
Nov 06, 2009 30.23 30.55 30.19 30.53 2,394,137 +0.06(+0.20%)
Nov 05, 2009 30.26 30.73 30.26 30.47 3,234,737 -0.29(-0.94%)
Nov 04, 2009 30.73 31.02 30.68 30.76 2,264,650 +0.18(+0.59%)
Nov 03, 2009 30.26 30.68 30.22 30.58 3,654,531 -0.34(-1.10%)
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.