Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 31.03 30.78 30.78 30.78 252,174 +0.02(+0.07%)
Dec 30, 2009 30.50 30.77 30.48 30.76 296,845 -0.30(-0.98%)
Dec 29, 2009 31.07 31.09 30.88 31.06 160,008 +0.15(+0.48%)
Dec 28, 2009 31.16 31.26 30.84 30.91 201,035 +0.08(+0.26%)
Dec 24, 2009 30.60 30.83 30.59 30.83 121,728 +0.59(+1.94%)
Dec 23, 2009 30.32 30.41 30.08 30.25 193,697 +0.18(+0.59%)
Dec 22, 2009 30.13 30.19 29.94 30.07 181,344 -0.36(-1.20%)
Dec 21, 2009 30.32 30.65 30.31 30.43 238,657 +0.01(+0.02%)
Dec 18, 2009 30.29 30.50 30.18 30.42 212,477 -0.19(-0.63%)
Dec 17, 2009 30.72 30.83 30.54 30.62 375,273 -0.94(-2.99%)
Dec 16, 2009 31.76 31.83 31.49 31.56 211,588 -0.41(-1.28%)
Dec 15, 2009 32.00 32.16 31.86 31.97 120,521 -0.49(-1.51%)
Dec 14, 2009 32.51 33.06 32.38 32.46 228,875 +0.51(+1.58%)
Dec 11, 2009 32.10 32.11 31.73 31.95 262,658 -0.36(-1.13%)
Dec 10, 2009 32.25 32.88 32.16 32.32 422,294 -0.05(-0.16%)
Dec 09, 2009 32.30 32.48 32.04 32.37 211,433 -0.01(-0.02%)
Dec 08, 2009 32.39 32.61 32.22 32.38 152,862 -0.80(-2.42%)
Dec 07, 2009 33.16 33.49 33.04 33.18 166,146 -0.71(-2.08%)
Dec 04, 2009 34.31 34.47 33.36 33.89 338,094 -0.17(-0.50%)
Dec 03, 2009 34.27 34.51 33.92 34.06 119,202 -0.12(-0.35%)
Dec 02, 2009 33.89 34.35 33.89 34.18 178,234 +0.48(+1.43%)
Dec 01, 2009 33.47 33.87 33.46 33.69 278,804 +0.66(+2.00%)
Nov 30, 2009 32.85 33.16 32.69 33.03 270,203 +0.38(+1.16%)
Nov 27, 2009 32.24 33.09 31.94 32.65 287,613 -1.54(-4.50%)
Nov 25, 2009 33.78 34.19 33.70 34.19 275,969 +0.74(+2.22%)
Nov 24, 2009 33.13 33.52 32.86 33.45 431,877 +0.02(+0.07%)
Nov 23, 2009 34.01 34.01 33.32 33.43 311,137 -0.16(-0.46%)
Nov 20, 2009 33.43 33.60 33.26 33.58 223,240 -0.10(-0.29%)
Nov 19, 2009 33.98 33.98 33.48 33.68 317,275 -0.56(-1.65%)
Nov 18, 2009 34.44 34.47 33.98 34.24 182,830 -0.45(-1.29%)
Nov 17, 2009 34.33 34.69 34.27 34.69 126,845 -0.03(-0.09%)
Nov 16, 2009 34.52 34.91 34.50 34.72 184,116 +0.70(+2.05%)
Nov 13, 2009 33.90 34.25 33.70 34.02 152,043 +0.24(+0.70%)
Nov 12, 2009 34.24 34.31 33.63 33.78 148,750 -0.70(-2.03%)
Nov 11, 2009 34.60 34.73 34.27 34.48 160,769 +0.39(+1.13%)
Nov 10, 2009 34.13 34.26 33.74 34.10 293,397 -0.42(-1.23%)
Nov 09, 2009 34.35 34.68 34.26 34.52 394,464 +0.86(+2.56%)
Nov 06, 2009 33.34 33.95 33.34 33.66 162,050 +0.03(+0.09%)
Nov 05, 2009 33.26 33.63 33.09 33.63 204,659 +0.71(+2.17%)
Nov 04, 2009 33.08 33.57 32.81 32.91 280,552 -0.13(-0.40%)
Nov 03, 2009 32.37 33.05 32.33 33.05 243,395 -0.10(-0.31%)
Nov 02, 2009 33.33 33.65 32.68 33.15 377,405 +0.47(+1.43%)
Oct 30, 2009 33.58 33.70 32.30 32.68 550,221 -1.01(-3.00%)
Oct 29, 2009 33.18 34.00 33.18 33.69 376,374 +0.71(+2.14%)
Oct 28, 2009 33.63 33.79 32.83 32.99 479,848 -0.87(-2.57%)
Oct 27, 2009 34.19 34.40 33.59 33.86 357,160 -0.38(-1.11%)
Oct 26, 2009 34.98 35.01 34.01 34.24 280,903 -0.32(-0.92%)
Oct 23, 2009 34.69 34.76 34.47 34.56 227,550 -0.25(-0.73%)
Oct 22, 2009 34.71 34.94 34.32 34.81 275,798 -0.80(-2.25%)
Oct 21, 2009 35.79 36.28 35.54 35.61 323,726 -0.65(-1.78%)
Oct 20, 2009 36.29 36.42 36.24 36.26 230,435 -0.45(-1.23%)
Oct 19, 2009 36.45 36.73 36.19 36.71 240,010 +0.82(+2.28%)
Oct 16, 2009 36.24 36.29 35.67 35.89 377,682 -1.14(-3.07%)
Oct 15, 2009 36.90 37.12 36.37 37.03 249,999 -0.19(-0.50%)
Oct 14, 2009 36.85 37.29 36.67 37.22 248,730 +1.06(+2.94%)
Oct 13, 2009 36.12 36.29 35.81 36.15 223,887 +0.19(+0.52%)
Oct 12, 2009 36.17 36.45 35.85 35.97 429,413 -0.29(-0.80%)
Oct 09, 2009 36.12 36.49 35.84 36.26 392,441 +0.02(+0.06%)
Oct 08, 2009 36.41 36.51 36.07 36.24 271,535 +0.76(+2.14%)
Oct 07, 2009 35.66 35.66 35.31 35.48 277,454 +0.44(+1.25%)
Oct 06, 2009 34.95 35.30 34.65 35.04 290,865 +0.80(+2.32%)
Oct 05, 2009 33.95 34.60 33.72 34.24 183,683 +0.48(+1.41%)
Oct 02, 2009 33.64 33.95 33.17 33.77 291,722 -0.36(-1.07%)
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.