Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.