Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 28.74 28.84 28.39 28.48 3,624,443 -0.37(-1.27%)
Nov 27, 2009 28.68 28.98 28.27 28.84 1,812,719 -0.65(-2.20%)
Nov 25, 2009 29.45 29.60 29.36 29.49 1,883,954 +0.57(+1.98%)
Nov 24, 2009 29.16 29.45 28.72 28.92 3,889,582 -0.27(-0.94%)
Nov 23, 2009 28.63 29.32 28.63 29.19 5,115,722 +0.90(+3.17%)
Nov 20, 2009 28.44 28.56 28.09 28.29 4,500,882 -0.25(-0.87%)
Nov 19, 2009 29.13 29.17 28.21 28.54 3,904,683 -0.81(-2.75%)
Nov 18, 2009 29.94 30.03 28.89 29.35 5,359,337 -0.68(-2.27%)
Nov 17, 2009 30.03 30.23 29.73 30.03 4,330,135 +0.01(+0.03%)
Nov 16, 2009 29.30 30.04 29.30 30.02 4,577,062 +0.84(+2.88%)
Nov 13, 2009 28.65 29.23 28.51 29.18 4,989,533 +0.52(+1.83%)
Nov 12, 2009 28.54 28.94 28.44 28.66 4,731,979 +0.07(+0.23%)
Nov 11, 2009 28.25 28.63 28.16 28.59 3,442,445 +0.46(+1.63%)
Nov 10, 2009 28.22 28.43 28.07 28.14 3,005,335 +0.00(+0.00%)
Nov 09, 2009 27.83 28.15 27.64 28.14 3,383,134 +0.60(+2.17%)
Nov 06, 2009 27.44 27.71 27.22 27.54 2,984,698 +0.01(+0.03%)
Nov 05, 2009 27.07 27.67 27.07 27.53 3,754,750 +0.52(+1.94%)
Nov 04, 2009 26.64 27.32 26.64 27.01 4,941,735 +0.41(+1.53%)
Nov 03, 2009 26.72 26.88 26.43 26.60 5,997,626 -0.26(-0.96%)
Nov 02, 2009 26.67 27.08 26.43 26.86 5,052,128 +0.21(+0.78%)
Oct 30, 2009 27.26 27.33 26.38 26.65 8,344,328 -0.44(-1.63%)
Oct 29, 2009 27.02 27.42 25.04 27.09 11,963,077 -0.35(-1.27%)
Oct 28, 2009 28.14 28.37 27.35 27.44 5,774,838 -0.87(-3.08%)
Oct 27, 2009 28.89 29.02 28.27 28.31 4,887,446 -0.42(-1.45%)
Oct 26, 2009 29.03 29.63 28.62 28.73 4,965,464 -0.36(-1.23%)
Oct 23, 2009 29.27 29.33 28.99 29.08 4,843,702 -0.60(-2.02%)
Oct 22, 2009 29.08 29.78 29.08 29.68 7,347,582 +0.64(+2.20%)
Oct 21, 2009 28.49 29.49 28.49 29.04 7,844,919 +0.52(+1.81%)
Oct 20, 2009 28.28 28.57 28.25 28.53 7,509,785 +0.21(+0.73%)
Oct 19, 2009 28.29 28.54 28.25 28.32 8,176,931 +0.08(+0.29%)
Oct 16, 2009 28.24 28.70 28.21 28.24 7,959,904 -0.09(-0.32%)
Oct 15, 2009 28.22 28.44 28.13 28.33 6,654,406 +0.03(+0.12%)
Oct 14, 2009 28.52 28.69 28.08 28.29 3,883,780 -0.07(-0.23%)
Oct 13, 2009 28.44 28.64 28.31 28.36 2,813,570 -0.19(-0.67%)
Oct 12, 2009 28.42 28.72 28.25 28.55 2,739,376 +0.30(+1.06%)
Oct 09, 2009 28.23 28.30 28.06 28.25 3,836,636 -0.06(-0.21%)
Oct 08, 2009 28.25 28.67 28.01 28.31 5,559,283 +0.31(+1.10%)
Oct 07, 2009 27.67 28.14 27.65 28.00 4,340,812 +0.29(+1.05%)
Oct 06, 2009 27.28 27.94 27.28 27.71 6,127,031 +0.45(+1.65%)
Oct 05, 2009 27.05 27.29 26.55 27.26 4,010,679 +0.15(+0.55%)
Oct 02, 2009 27.01 27.39 26.62 27.11 5,385,332 -0.01(-0.03%)
Oct 01, 2009 28.14 28.15 27.11 27.12 6,489,113 -1.11(-3.95%)
Sep 30, 2009 27.93 28.41 27.50 28.24 4,358,253 +0.31(+1.10%)
Sep 29, 2009 27.78 28.33 27.77 27.93 3,760,692 +0.05(+0.18%)
Sep 28, 2009 27.44 28.13 27.39 27.88 2,663,517 +0.59(+2.16%)
Sep 25, 2009 27.32 27.79 27.11 27.29 4,475,579 -0.11(-0.39%)
Sep 24, 2009 27.55 28.21 27.14 27.40 4,422,187 -0.11(-0.39%)
Sep 23, 2009 26.98 28.16 26.98 27.50 6,553,761 +0.48(+1.78%)
Sep 22, 2009 26.64 27.14 26.32 27.02 3,433,716 +0.42(+1.59%)
Sep 21, 2009 26.67 26.67 26.19 26.60 3,212,229 -0.14(-0.53%)
Sep 18, 2009 26.74 26.89 26.43 26.74 5,635,619 -0.44(-1.62%)
Sep 17, 2009 27.19 27.39 26.50 27.18 4,609,327 +0.49(+1.85%)
Sep 16, 2009 26.63 27.18 26.44 26.69 3,277,239 +0.09(+0.33%)
Sep 15, 2009 26.46 26.80 26.23 26.60 3,057,212 +0.09(+0.34%)
Sep 14, 2009 26.43 26.62 26.31 26.51 2,490,006 -0.16(-0.59%)
Sep 11, 2009 26.73 26.92 26.44 26.67 3,192,289 +0.03(+0.12%)
Sep 10, 2009 26.26 26.66 26.02 26.63 3,398,732 +0.32(+1.23%)
Sep 09, 2009 26.12 26.68 25.78 26.31 2,454,296 +0.22(+0.86%)
Sep 08, 2009 25.75 26.27 25.69 26.08 2,728,881 +0.41(+1.59%)
Sep 04, 2009 24.91 25.73 24.90 25.68 3,490,365 +0.72(+2.90%)
Sep 03, 2009 25.39 25.70 24.58 24.95 5,138,124 -0.51(-1.99%)
Sep 02, 2009 25.63 25.73 25.24 25.46 2,944,972 -0.31(-1.19%)
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.