Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 29.01 28.81 28.81 28.81 2,915,326 +0.37(+1.29%)
Dec 30, 2009 28.06 28.52 27.96 28.45 3,417,245 +0.45(+1.60%)
Dec 29, 2009 27.93 28.04 27.87 28.00 1,949,907 -0.07(-0.27%)
Dec 28, 2009 27.88 28.08 27.88 28.08 1,613,868 +0.20(+0.71%)
Dec 24, 2009 27.96 27.99 27.78 27.88 1,621,712 -0.08(-0.29%)
Dec 23, 2009 27.99 28.05 27.75 27.96 3,154,993 -0.16(-0.57%)
Dec 22, 2009 28.06 28.23 27.93 28.12 2,857,458 -0.20(-0.70%)
Dec 21, 2009 28.21 28.40 28.21 28.32 2,102,311 -0.20(-0.70%)
Dec 18, 2009 28.43 28.52 28.34 28.52 2,268,705 +0.25(+0.88%)
Dec 17, 2009 28.39 28.45 28.19 28.27 3,533,414 -0.66(-2.27%)
Dec 16, 2009 28.83 28.98 28.75 28.93 1,910,336 +0.30(+1.06%)
Dec 15, 2009 28.60 28.86 28.56 28.62 2,188,362 +0.07(+0.26%)
Dec 14, 2009 28.63 28.70 28.46 28.55 2,353,915 +0.06(+0.22%)
Dec 11, 2009 28.39 28.48 28.34 28.48 3,535,995 -0.31(-1.08%)
Dec 10, 2009 28.63 28.84 28.52 28.80 3,645,795 -0.07(-0.24%)
Dec 09, 2009 28.78 28.94 28.65 28.86 2,487,286 +0.01(+0.04%)
Dec 08, 2009 28.93 29.01 28.78 28.85 3,015,511 -0.45(-1.55%)
Dec 07, 2009 29.28 29.60 29.17 29.30 2,461,614 -0.41(-1.38%)
Dec 04, 2009 29.76 30.07 29.45 29.71 2,474,463 +0.30(+1.01%)
Dec 03, 2009 29.71 29.80 29.37 29.42 2,337,874 -0.17(-0.59%)
Dec 02, 2009 29.60 29.83 29.58 29.59 1,710,787 +0.13(+0.44%)
Dec 01, 2009 29.51 29.74 29.40 29.46 3,246,575 +0.37(+1.28%)
Nov 30, 2009 29.18 29.28 28.63 29.09 6,312,072 -0.50(-1.68%)
Nov 27, 2009 29.17 29.76 28.95 29.58 1,978,941 -0.69(-2.28%)
Nov 25, 2009 30.19 30.32 30.12 30.27 1,945,560 -0.09(-0.31%)
Nov 24, 2009 30.30 30.41 29.94 30.37 3,241,402 -0.48(-1.55%)
Nov 23, 2009 30.77 30.96 30.74 30.84 2,564,377 +0.14(+0.46%)
Nov 20, 2009 30.64 30.75 30.50 30.70 1,816,018 -0.05(-0.16%)
Nov 19, 2009 30.94 30.94 30.52 30.75 3,756,142 +0.27(+0.90%)
Nov 18, 2009 30.45 30.63 30.30 30.48 3,149,323 +0.38(+1.28%)
Nov 17, 2009 29.96 30.12 29.79 30.09 2,394,151 +0.11(+0.37%)
Nov 16, 2009 29.79 30.16 29.76 29.98 2,201,851 +0.19(+0.65%)
Nov 13, 2009 29.66 29.86 29.52 29.79 2,455,735 -0.06(-0.19%)
Nov 12, 2009 29.97 30.12 29.74 29.84 2,486,229 -0.38(-1.25%)
Nov 11, 2009 30.30 30.50 30.13 30.22 2,770,143 +0.51(+1.71%)
Nov 10, 2009 29.56 29.75 29.48 29.71 2,386,492 -0.05(-0.17%)
Nov 09, 2009 29.60 29.78 29.53 29.76 4,108,699 +0.20(+0.69%)
Nov 06, 2009 29.50 29.84 29.41 29.56 3,021,082 -0.22(-0.73%)
Nov 05, 2009 29.65 29.86 29.56 29.78 2,802,864 +0.30(+1.01%)
Nov 04, 2009 29.74 29.91 29.43 29.48 2,528,831 +0.17(+0.57%)
Nov 03, 2009 28.86 29.31 28.86 29.31 2,280,466 -0.04(-0.13%)
Nov 02, 2009 29.36 29.66 29.00 29.35 3,944,413 +0.35(+1.20%)
Oct 30, 2009 29.72 29.72 28.84 29.00 5,032,935 -0.91(-3.03%)
Oct 29, 2009 29.63 30.15 29.59 29.91 4,833,491 +0.80(+2.75%)
Oct 28, 2009 29.79 30.02 29.02 29.11 6,502,495 -0.95(-3.16%)
Oct 27, 2009 30.19 30.28 29.82 30.05 2,425,876 -0.07(-0.25%)
Oct 26, 2009 30.56 30.71 30.05 30.13 3,177,869 -0.16(-0.53%)
Oct 23, 2009 30.31 30.36 30.10 30.29 3,315,491 -0.41(-1.33%)
Oct 22, 2009 30.66 30.79 30.31 30.70 2,589,096 -0.10(-0.32%)
Oct 21, 2009 30.98 31.21 30.73 30.80 3,419,034 -0.38(-1.21%)
Oct 20, 2009 30.91 31.18 30.89 31.18 3,647,550 -0.70(-2.20%)
Oct 19, 2009 31.62 32.01 31.52 31.88 2,886,333 +0.78(+2.49%)
Oct 16, 2009 31.31 31.35 30.97 31.10 3,995,348 -0.37(-1.18%)
Oct 15, 2009 31.35 31.48 31.29 31.48 2,882,557 -0.34(-1.05%)
Oct 14, 2009 31.60 31.94 31.57 31.81 4,149,148 +0.81(+2.62%)
Oct 13, 2009 30.94 31.16 30.72 31.00 2,476,253 +0.02(+0.08%)
Oct 12, 2009 31.03 31.09 30.79 30.97 2,126,043 -0.09(-0.30%)
Oct 09, 2009 30.99 31.07 30.84 31.07 1,892,445 -0.05(-0.16%)
Oct 08, 2009 31.30 31.31 31.04 31.12 2,925,324 +0.01(+0.02%)
Oct 07, 2009 30.99 31.28 30.85 31.11 4,008,439 +0.30(+0.97%)
Oct 06, 2009 30.71 31.21 30.67 30.81 3,572,645 +0.62(+2.06%)
Oct 05, 2009 30.01 30.47 29.82 30.19 3,217,881 +0.56(+1.88%)
Oct 02, 2009 29.37 29.78 29.19 29.63 3,381,299 -0.20(-0.67%)
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.