Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 31.19 31.40 30.70 30.92 3,486,911 +0.03(+0.10%)
Oct 30, 2009 31.71 31.79 30.79 30.89 3,575,463 -0.81(-2.56%)
Oct 29, 2009 31.54 31.73 31.37 31.70 4,937,532 +1.40(+4.62%)
Oct 28, 2009 30.55 30.74 30.27 30.30 2,383,091 -0.44(-1.43%)
Oct 27, 2009 31.03 31.06 30.58 30.74 2,222,452 +0.05(+0.16%)
Oct 26, 2009 31.28 31.55 30.60 30.69 3,355,951 -0.51(-1.63%)
Oct 23, 2009 31.27 31.29 31.06 31.20 3,647,027 +0.01(+0.03%)
Oct 22, 2009 31.09 31.25 30.81 31.19 3,894,377 +0.20(+0.65%)
Oct 21, 2009 31.15 31.49 30.94 30.99 2,360,543 +0.09(+0.29%)
Oct 20, 2009 30.94 31.03 30.89 30.90 1,878,984 -0.13(-0.42%)
Oct 19, 2009 31.09 31.26 30.93 31.03 2,153,495 +0.62(+2.04%)
Oct 16, 2009 30.36 30.55 30.18 30.41 1,777,691 -0.06(-0.20%)
Oct 15, 2009 30.28 30.50 30.27 30.47 1,932,358 +0.07(+0.23%)
Oct 14, 2009 30.32 30.42 30.24 30.40 2,707,898 +0.44(+1.47%)
Oct 13, 2009 30.06 30.10 29.87 29.96 1,295,066 -0.07(-0.23%)
Oct 12, 2009 30.23 30.28 29.96 30.03 1,783,632 +0.54(+1.83%)
Oct 09, 2009 29.00 29.58 28.96 29.49 2,212,197 +0.52(+1.79%)
Oct 08, 2009 28.74 28.97 28.59 28.97 1,179,423 +0.32(+1.12%)
Oct 07, 2009 28.53 28.74 28.49 28.65 1,200,814 +0.13(+0.46%)
Oct 06, 2009 28.40 28.71 28.38 28.52 1,921,248 +0.16(+0.56%)
Oct 05, 2009 28.08 28.44 27.99 28.36 2,071,129 -0.03(-0.11%)
Oct 02, 2009 28.26 28.50 28.24 28.39 2,992,325 -0.11(-0.39%)
Oct 01, 2009 28.70 28.77 28.40 28.50 3,344,609 -0.36(-1.25%)
Sep 30, 2009 28.79 28.97 28.43 28.86 2,405,927 +0.20(+0.70%)
Sep 29, 2009 28.52 28.79 28.49 28.66 1,933,356 +0.13(+0.45%)
Sep 28, 2009 28.28 28.63 28.26 28.53 1,462,740 +0.39(+1.39%)
Sep 25, 2009 28.16 28.34 28.05 28.14 1,504,809 -0.20(-0.71%)
Sep 24, 2009 28.65 28.72 28.17 28.34 1,967,399 -0.08(-0.28%)
Sep 23, 2009 28.53 28.77 28.39 28.42 1,180,719 +0.03(+0.11%)
Sep 22, 2009 28.65 28.66 28.26 28.39 1,467,740 -0.12(-0.42%)
Sep 21, 2009 28.33 28.59 28.27 28.51 1,164,226 -0.05(-0.18%)
Sep 18, 2009 28.57 28.70 28.44 28.56 2,006,846 +0.43(+1.53%)
Sep 17, 2009 28.07 28.23 27.90 28.13 1,709,376 +0.15(+0.54%)
Sep 16, 2009 27.90 28.25 27.83 27.98 1,795,826 +0.01(+0.04%)
Sep 15, 2009 27.73 28.03 27.61 27.97 1,452,973 +0.08(+0.29%)
Sep 14, 2009 27.58 27.94 27.51 27.89 2,220,277 +0.55(+2.01%)
Sep 11, 2009 27.46 27.54 27.28 27.34 2,591,380 -0.46(-1.65%)
Sep 10, 2009 27.41 27.83 27.30 27.80 1,242,825 +0.13(+0.47%)
Sep 09, 2009 27.49 27.78 27.45 27.67 1,688,994 +0.05(+0.18%)
Sep 08, 2009 27.55 27.77 27.48 27.62 1,016,675 +0.53(+1.96%)
Sep 04, 2009 26.63 27.12 26.61 27.09 1,445,128 +0.09(+0.33%)
Sep 03, 2009 27.06 27.09 26.83 27.00 1,993,361 -0.34(-1.24%)
Sep 02, 2009 27.18 27.43 27.10 27.34 1,376,971 +0.09(+0.33%)
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.