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%)
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%)
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%)
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.