Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 29.67 29.67 28.61 29.11 4,752,260 -0.33(-1.12%)
Nov 27, 2009 28.76 29.62 28.62 29.44 1,926,485 -0.32(-1.08%)
Nov 25, 2009 29.50 29.86 29.41 29.76 2,547,084 +0.58(+1.99%)
Nov 24, 2009 29.50 29.86 28.99 29.18 4,025,848 -0.30(-1.02%)
Nov 23, 2009 28.85 29.66 28.81 29.48 4,536,019 +1.08(+3.80%)
Nov 20, 2009 28.28 28.82 28.25 28.40 5,348,375 -0.29(-1.01%)
Nov 19, 2009 28.99 29.08 28.07 28.69 5,286,240 -0.52(-1.78%)
Nov 18, 2009 29.06 29.48 29.00 29.21 4,203,731 -0.06(-0.20%)
Nov 17, 2009 29.46 29.73 29.15 29.27 4,495,110 -0.38(-1.28%)
Nov 16, 2009 29.59 29.98 29.39 29.65 5,005,454 +0.22(+0.75%)
Nov 13, 2009 29.49 29.82 29.31 29.43 4,060,915 +0.12(+0.41%)
Nov 12, 2009 29.95 29.98 29.18 29.31 4,702,295 -0.56(-1.87%)
Nov 11, 2009 30.09 30.09 29.28 29.87 6,110,760 +0.07(+0.23%)
Nov 10, 2009 29.69 29.96 29.42 29.80 5,332,014 -0.02(-0.07%)
Nov 09, 2009 28.75 29.98 28.21 29.82 9,357,319 +0.66(+2.26%)
Nov 06, 2009 28.48 29.22 28.36 29.16 6,368,089 +0.77(+2.71%)
Nov 05, 2009 28.05 28.75 28.04 28.39 7,031,967 +0.38(+1.36%)
Nov 04, 2009 27.44 29.10 27.37 28.01 15,579,556 +1.39(+5.22%)
Nov 03, 2009 26.26 26.65 25.83 26.62 7,033,819 +0.35(+1.33%)
Nov 02, 2009 26.10 26.74 25.65 26.27 8,692,882 +0.24(+0.92%)
Oct 30, 2009 26.52 26.91 25.98 26.03 5,903,511 -0.62(-2.33%)
Oct 29, 2009 26.22 27.35 26.05 26.65 14,776,461 +1.33(+5.25%)
Oct 28, 2009 26.06 26.06 25.23 25.32 6,916,617 -0.86(-3.28%)
Oct 27, 2009 25.26 26.58 25.15 26.18 8,300,403 +0.91(+3.60%)
Oct 26, 2009 26.13 26.29 25.07 25.27 7,715,701 -0.80(-3.07%)
Oct 23, 2009 26.04 26.15 25.93 26.07 7,139,905 +0.45(+1.76%)
Oct 22, 2009 25.44 25.85 25.31 25.62 5,123,790 +0.30(+1.18%)
Oct 21, 2009 26.15 26.65 25.28 25.32 6,656,422 -0.28(-1.09%)
Oct 20, 2009 25.60 25.66 25.53 25.60 7,549,874 +0.35(+1.39%)
Oct 19, 2009 25.23 25.57 24.94 25.25 6,799,656 +0.03(+0.12%)
Oct 16, 2009 25.70 25.86 25.19 25.22 5,803,977 -0.50(-1.94%)
Oct 15, 2009 26.08 26.08 25.41 25.72 7,396,678 -0.31(-1.19%)
Oct 14, 2009 25.92 26.24 25.65 26.03 6,824,651 +0.49(+1.92%)
Oct 13, 2009 26.38 26.48 25.35 25.54 9,323,001 -0.88(-3.33%)
Oct 12, 2009 26.32 26.64 26.13 26.42 6,024,184 +0.46(+1.77%)
Oct 09, 2009 25.91 26.48 25.86 25.96 9,690,798 +0.10(+0.39%)
Oct 08, 2009 26.10 26.38 25.53 25.86 12,472,595 -1.20(-4.43%)
Oct 07, 2009 26.52 27.28 26.40 27.06 7,989,872 +0.80(+3.05%)
Oct 06, 2009 26.84 26.84 26.22 26.26 12,003,989 -0.36(-1.35%)
Oct 05, 2009 27.04 27.06 26.47 26.62 5,956,935 -0.11(-0.41%)
Oct 02, 2009 27.33 27.50 26.50 26.73 6,237,470 -0.85(-3.08%)
Oct 01, 2009 27.77 28.38 27.54 27.58 6,353,680 -0.25(-0.90%)
Sep 30, 2009 28.14 28.49 27.34 27.83 10,252,593 -0.42(-1.49%)
Sep 29, 2009 29.31 29.39 27.87 28.25 17,345,458 -0.94(-3.22%)
Sep 28, 2009 29.11 29.50 28.88 29.19 6,597,639 +0.25(+0.86%)
Sep 25, 2009 29.02 29.51 28.77 28.94 7,545,310 -0.20(-0.69%)
Sep 24, 2009 30.05 30.10 28.68 29.14 12,213,577 -0.76(-2.54%)
Sep 23, 2009 30.93 31.03 29.90 29.90 11,947,981 -0.96(-3.11%)
Sep 22, 2009 31.10 31.20 30.41 30.86 5,336,432 -0.14(-0.45%)
Sep 21, 2009 30.49 31.09 30.41 31.00 3,934,293 +0.20(+0.65%)
Sep 18, 2009 31.01 31.44 30.67 30.80 6,088,893 -0.23(-0.74%)
Sep 17, 2009 31.07 31.40 30.75 31.03 5,757,793 +0.43(+1.41%)
Sep 16, 2009 30.81 31.21 29.94 30.60 7,226,628 +0.63(+2.10%)
Sep 15, 2009 31.20 31.20 29.92 29.97 7,157,669 -0.57(-1.87%)
Sep 14, 2009 30.07 30.61 30.06 30.54 5,199,514 +0.17(+0.56%)
Sep 11, 2009 29.96 30.48 29.87 30.37 6,063,868 +0.52(+1.74%)
Sep 10, 2009 29.30 29.99 29.07 29.85 7,196,948 +0.60(+2.05%)
Sep 09, 2009 28.88 29.43 28.61 29.25 6,313,480 +0.40(+1.39%)
Sep 08, 2009 29.43 29.49 28.30 28.85 7,955,227 -0.53(-1.80%)
Sep 04, 2009 29.05 29.53 29.05 29.38 3,473,196 +0.25(+0.86%)
Sep 03, 2009 28.88 29.25 28.33 29.13 6,041,626 +0.45(+1.57%)
Sep 02, 2009 27.96 29.25 27.92 28.68 6,725,545 +0.82(+2.94%)
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.