Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 31.95 31.50 31.50 31.50 2,128,200 -0.32(-1.01%)
Dec 30, 2009 32.08 32.08 31.61 31.82 2,014,918 -0.34(-1.06%)
Dec 29, 2009 32.27 32.47 32.01 32.16 1,595,909 -0.10(-0.31%)
Dec 28, 2009 32.30 32.47 32.09 32.26 1,490,793 -0.04(-0.12%)
Dec 24, 2009 31.93 32.41 31.92 32.30 590,005 +0.17(+0.53%)
Dec 23, 2009 31.89 32.17 31.82 32.13 1,929,428 +0.22(+0.69%)
Dec 22, 2009 31.92 32.17 31.70 31.91 3,363,213 -0.04(-0.13%)
Dec 21, 2009 31.84 32.12 31.75 31.95 2,368,119 +0.26(+0.82%)
Dec 18, 2009 31.53 31.88 30.94 31.69 6,166,861 +0.24(+0.76%)
Dec 17, 2009 33.00 33.00 31.45 31.45 6,979,862 -1.91(-5.73%)
Dec 16, 2009 33.43 33.82 33.10 33.36 2,647,253 -0.18(-0.54%)
Dec 15, 2009 33.61 33.78 33.28 33.54 2,547,262 -0.12(-0.36%)
Dec 14, 2009 33.70 33.83 33.60 33.66 2,286,452 -0.01(-0.03%)
Dec 11, 2009 33.33 33.85 33.24 33.67 2,866,178 +0.43(+1.29%)
Dec 10, 2009 32.99 33.43 32.99 33.24 2,819,406 +0.44(+1.34%)
Dec 09, 2009 33.16 33.29 32.59 32.80 5,163,432 -0.40(-1.20%)
Dec 08, 2009 33.67 33.79 33.02 33.20 4,290,533 -0.88(-2.58%)
Dec 07, 2009 34.79 34.86 33.98 34.08 4,838,216 -1.28(-3.62%)
Dec 04, 2009 36.04 36.39 35.28 35.36 3,424,430 -0.16(-0.45%)
Dec 03, 2009 35.55 36.09 35.32 35.52 2,837,783 +0.03(+0.08%)
Dec 02, 2009 35.08 35.68 34.96 35.49 2,268,411 +0.44(+1.26%)
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.