Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 32.48 32.62 31.90 32.07 247,240 -0.12(-0.37%)
Jan 28, 2010 31.84 32.38 31.84 32.19 121,937 +0.27(+0.85%)
Jan 27, 2010 31.80 32.08 31.68 31.92 256,008 -0.20(-0.62%)
Jan 26, 2010 32.01 32.40 31.75 32.12 252,017 -0.23(-0.71%)
Jan 25, 2010 32.37 32.40 32.08 32.35 265,568 -0.10(-0.31%)
Jan 22, 2010 32.95 33.06 32.30 32.45 318,545 -0.52(-1.58%)
Jan 21, 2010 33.08 33.32 32.75 32.97 127,639 -0.09(-0.27%)
Jan 20, 2010 33.11 33.20 32.77 33.06 221,252 -0.31(-0.93%)
Jan 19, 2010 32.82 33.50 32.82 33.37 161,168 +0.92(+2.84%)
Jan 15, 2010 32.54 32.45 32.45 32.45 222,700 -0.10(-0.31%)
Jan 14, 2010 32.32 32.67 32.32 32.55 130,709 -0.15(-0.46%)
Jan 13, 2010 32.40 32.75 32.15 32.70 101,391 +0.40(+1.24%)
Jan 12, 2010 32.24 32.30 31.90 32.30 164,322 -0.42(-1.28%)
Jan 11, 2010 32.95 32.95 32.68 32.72 155,816 -0.29(-0.88%)
Jan 08, 2010 32.74 33.06 32.60 33.01 84,383 +0.31(+0.95%)
Jan 07, 2010 32.99 32.99 32.55 32.70 72,404 -0.26(-0.79%)
Jan 06, 2010 33.09 33.33 32.79 32.96 192,841 +0.04(+0.12%)
Jan 05, 2010 32.78 33.06 32.61 32.92 291,643 +0.09(+0.27%)
Jan 04, 2010 32.29 32.96 32.29 32.83 186,564 +0.77(+2.40%)
Dec 31, 2009 32.23 32.06 32.06 32.06 134,600 +0.00(+0.00%)
Dec 30, 2009 32.00 32.30 32.00 32.06 101,964 +0.02(+0.06%)
Dec 29, 2009 32.19 32.38 32.04 32.04 147,017 -0.50(-1.54%)
Dec 28, 2009 32.67 32.67 32.46 32.54 136,769 -0.21(-0.64%)
Dec 24, 2009 32.79 32.85 32.65 32.75 57,396 +0.22(+0.68%)
Dec 23, 2009 32.65 32.75 32.41 32.53 153,789 -0.34(-1.03%)
Dec 22, 2009 32.26 32.95 32.21 32.87 243,845 +0.84(+2.62%)
Dec 21, 2009 31.76 32.18 31.72 32.03 201,914 +0.57(+1.81%)
Dec 18, 2009 31.47 31.55 31.38 31.46 152,741 +0.13(+0.41%)
Dec 17, 2009 31.35 31.50 31.20 31.33 138,148 -0.37(-1.15%)
Dec 16, 2009 31.53 31.85 31.53 31.70 134,086 +0.15(+0.46%)
Dec 15, 2009 31.31 31.55 31.30 31.55 208,389 +0.01(+0.03%)
Dec 14, 2009 31.50 31.57 31.45 31.54 265,870 +0.08(+0.25%)
Dec 11, 2009 31.81 31.81 31.40 31.46 69,300 -0.24(-0.76%)
Dec 10, 2009 31.64 31.70 31.31 31.70 156,283 -0.01(-0.03%)
Dec 09, 2009 31.79 31.91 31.28 31.71 152,222 +0.03(+0.09%)
Dec 08, 2009 31.66 31.91 31.28 31.68 221,712 -0.16(-0.50%)
Dec 07, 2009 31.85 32.15 31.80 31.84 82,395 +0.01(+0.03%)
Dec 04, 2009 31.93 32.20 31.61 31.83 188,493 +0.20(+0.63%)
Dec 03, 2009 32.16 32.17 31.62 31.63 144,448 -0.36(-1.13%)
Dec 02, 2009 31.99 32.27 31.86 31.99 188,216 +0.25(+0.79%)
Dec 01, 2009 31.42 31.98 31.42 31.74 281,234 +0.73(+2.35%)
Nov 30, 2009 31.33 31.61 30.95 31.01 638,537 -0.60(-1.90%)
Nov 27, 2009 31.39 31.96 31.39 31.61 161,347 -0.66(-2.05%)
Nov 25, 2009 31.99 32.27 31.84 32.27 191,183 +0.69(+2.18%)
Nov 24, 2009 31.68 31.72 31.34 31.58 157,008 -0.14(-0.44%)
Nov 23, 2009 31.63 31.76 31.52 31.72 188,579 +0.29(+0.92%)
Nov 20, 2009 31.49 31.54 31.31 31.43 148,396 -0.13(-0.41%)
Nov 19, 2009 31.46 31.77 31.33 31.56 177,097 +0.19(+0.61%)
Nov 18, 2009 31.18 31.74 31.18 31.37 224,175 +0.40(+1.29%)
Nov 17, 2009 31.04 31.19 30.97 30.97 217,653 +0.19(+0.62%)
Nov 16, 2009 30.84 31.15 30.78 30.78 171,409 +0.02(+0.07%)
Nov 13, 2009 30.78 31.06 30.66 30.76 111,403 +0.10(+0.33%)
Nov 12, 2009 31.00 31.00 30.51 30.66 144,564 -0.44(-1.41%)
Nov 11, 2009 31.30 31.32 31.00 31.10 121,629 -0.38(-1.21%)
Nov 10, 2009 31.06 31.48 31.01 31.48 164,559 +0.18(+0.58%)
Nov 09, 2009 30.75 31.35 30.75 31.30 107,055 +0.82(+2.69%)
Nov 06, 2009 30.25 30.50 30.07 30.48 95,584 +0.17(+0.56%)
Nov 05, 2009 30.33 30.91 30.20 30.31 242,027 +0.50(+1.68%)
Nov 04, 2009 29.50 30.28 29.17 29.81 150,906 +0.61(+2.09%)
Nov 03, 2009 29.06 29.28 28.78 29.20 394,185 -0.56(-1.88%)
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.