Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 22.70 22.95 22.50 22.77 3,009,693 -0.33(-1.43%)
Nov 27, 2009 22.75 23.35 22.60 23.10 655,998 -0.95(-3.95%)
Nov 25, 2009 23.80 24.10 23.49 24.05 1,767,331 -0.45(-1.84%)
Nov 24, 2009 24.48 24.60 24.16 24.50 453,421 -0.11(-0.45%)
Nov 23, 2009 24.96 25.10 24.59 24.61 446,240 -0.04(-0.16%)
Nov 20, 2009 24.60 25.27 24.50 24.65 386,988 -0.65(-2.57%)
Nov 19, 2009 25.40 25.75 24.75 25.30 165,687 -0.40(-1.56%)
Nov 18, 2009 25.93 26.00 25.62 25.70 319,846 -0.08(-0.31%)
Nov 17, 2009 25.52 25.78 25.35 25.78 211,568 -0.20(-0.77%)
Nov 16, 2009 25.55 26.12 25.55 25.98 979,290 +1.08(+4.34%)
Nov 13, 2009 24.60 25.00 24.49 24.90 249,621 +0.35(+1.43%)
Nov 12, 2009 24.95 25.03 24.40 24.55 306,079 -0.65(-2.58%)
Nov 11, 2009 25.50 25.71 25.11 25.20 578,202 -0.34(-1.33%)
Nov 10, 2009 25.40 25.70 25.31 25.54 397,085 +0.10(+0.39%)
Nov 09, 2009 24.98 25.58 24.98 25.44 289,542 +1.24(+5.12%)
Nov 06, 2009 24.10 24.60 24.00 24.20 165,006 -0.71(-2.85%)
Nov 05, 2009 24.65 25.00 24.53 24.91 706,704 +0.11(+0.44%)
Nov 04, 2009 24.80 25.19 24.69 24.80 316,984 +0.75(+3.12%)
Nov 03, 2009 23.74 24.05 23.60 24.05 700,046 -0.55(-2.24%)
Nov 02, 2009 24.23 25.00 24.06 24.60 474,849 +0.97(+4.10%)
Oct 30, 2009 24.70 24.85 23.60 23.63 317,895 -2.12(-8.23%)
Oct 29, 2009 24.95 25.99 24.77 25.75 380,879 +1.50(+6.19%)
Oct 28, 2009 24.93 24.93 24.11 24.25 271,370 -1.62(-6.26%)
Oct 27, 2009 26.05 26.05 25.57 25.87 651,729 -0.53(-2.01%)
Oct 26, 2009 27.12 27.52 26.35 26.40 354,730 -0.07(-0.26%)
Oct 23, 2009 26.70 26.70 26.31 26.47 405,975 -0.42(-1.56%)
Oct 22, 2009 26.54 26.95 26.37 26.89 211,678 +0.16(+0.60%)
Oct 21, 2009 26.45 27.31 26.45 26.73 543,733 -0.19(-0.71%)
Oct 20, 2009 26.70 26.93 26.68 26.92 415,769 -0.01(-0.04%)
Oct 19, 2009 26.48 26.96 26.48 26.93 195,939 +0.48(+1.81%)
Oct 16, 2009 26.32 26.50 26.00 26.45 823,144 -0.95(-3.47%)
Oct 15, 2009 27.01 27.41 26.65 27.40 322,842 -0.20(-0.72%)
Oct 14, 2009 27.24 27.65 27.23 27.60 457,141 +1.50(+5.75%)
Oct 13, 2009 26.13 26.35 25.55 26.10 299,731 -0.10(-0.38%)
Oct 12, 2009 26.02 26.32 26.00 26.20 397,521 +1.42(+5.73%)
Oct 09, 2009 24.30 24.78 24.30 24.78 283,410 +0.63(+2.61%)
Oct 08, 2009 24.00 24.45 23.81 24.15 224,307 +0.65(+2.77%)
Oct 07, 2009 23.59 23.62 23.25 23.50 205,135 -0.16(-0.68%)
Oct 06, 2009 23.33 23.74 23.30 23.66 716,216 +0.61(+2.65%)
Oct 05, 2009 22.70 23.23 22.65 23.05 97,568 +0.37(+1.63%)
Oct 02, 2009 22.30 22.89 22.30 22.68 278,766 -0.41(-1.78%)
Oct 01, 2009 23.70 23.78 23.09 23.09 374,048 -0.55(-2.33%)
Sep 30, 2009 23.65 23.80 23.15 23.64 470,109 -0.22(-0.92%)
Sep 29, 2009 23.85 24.08 23.60 23.86 355,716 -0.24(-1.00%)
Sep 28, 2009 23.40 24.20 23.40 24.10 184,093 +0.15(+0.63%)
Sep 25, 2009 23.40 23.95 23.25 23.95 286,825 +0.35(+1.48%)
Sep 24, 2009 24.25 24.45 23.45 23.60 1,183,793 -0.50(-2.07%)
Sep 23, 2009 24.80 24.82 24.10 24.10 948,925 -0.35(-1.43%)
Sep 22, 2009 24.33 24.55 24.16 24.45 361,471 +1.10(+4.71%)
Sep 21, 2009 23.40 23.42 23.15 23.35 464,019 -0.85(-3.51%)
Sep 18, 2009 24.05 24.22 23.80 24.20 873,054 +0.45(+1.89%)
Sep 17, 2009 23.80 24.00 23.65 23.75 596,452 -0.25(-1.04%)
Sep 16, 2009 23.88 24.10 23.60 24.00 368,444 +0.73(+3.14%)
Sep 15, 2009 22.90 23.27 22.74 23.27 212,671 +0.77(+3.42%)
Sep 14, 2009 22.25 22.55 22.18 22.50 175,858 +0.00(+0.00%)
Sep 11, 2009 23.00 23.05 22.40 22.50 1,418,691 -0.05(-0.22%)
Sep 10, 2009 22.25 22.70 22.07 22.55 556,382 +0.55(+2.50%)
Sep 09, 2009 21.91 22.17 21.79 22.00 487,506 +0.80(+3.77%)
Sep 08, 2009 21.22 21.38 20.93 21.20 487,789 +0.90(+4.43%)
Sep 04, 2009 19.59 20.30 19.50 20.30 165,171 +0.20(+1.00%)
Sep 03, 2009 20.12 20.26 19.80 20.10 601,539 +0.18(+0.90%)
Sep 02, 2009 19.89 20.10 19.71 19.92 94,930 -0.08(-0.40%)
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.