Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 28.69 29.31 28.65 29.30 806,788 +0.54(+1.88%)
Nov 27, 2009 28.72 29.12 28.51 28.76 345,248 -0.64(-2.18%)
Nov 25, 2009 28.99 29.54 28.86 29.40 701,753 +0.51(+1.77%)
Nov 24, 2009 29.09 29.26 28.75 28.89 755,389 -0.15(-0.52%)
Nov 23, 2009 28.79 29.37 28.79 29.04 792,182 +0.51(+1.79%)
Nov 20, 2009 28.41 28.72 28.41 28.53 832,891 -0.11(-0.38%)
Nov 19, 2009 28.77 28.81 28.33 28.64 709,862 -0.29(-1.00%)
Nov 18, 2009 28.90 29.00 28.54 28.93 775,859 +0.07(+0.24%)
Nov 17, 2009 28.90 28.94 28.50 28.86 608,038 -0.10(-0.35%)
Nov 16, 2009 28.68 29.10 28.47 28.96 710,440 +0.53(+1.86%)
Nov 13, 2009 28.28 28.53 28.12 28.43 1,050,396 +0.25(+0.89%)
Nov 12, 2009 28.42 28.83 28.05 28.18 968,301 -0.38(-1.33%)
Nov 11, 2009 28.64 28.80 28.47 28.56 811,883 +0.06(+0.21%)
Nov 10, 2009 28.10 28.54 28.00 28.50 1,355,878 +0.36(+1.28%)
Nov 09, 2009 27.91 28.16 27.70 28.14 887,497 +0.55(+1.99%)
Nov 06, 2009 27.29 27.65 27.26 27.59 921,678 +0.10(+0.36%)
Nov 05, 2009 27.09 27.49 27.03 27.49 798,143 +0.66(+2.46%)
Nov 04, 2009 26.95 27.27 26.76 26.83 934,989 +0.08(+0.30%)
Nov 03, 2009 26.37 26.80 26.33 26.75 1,378,170 +0.27(+1.02%)
Nov 02, 2009 26.01 26.75 25.99 26.48 1,387,512 +0.65(+2.52%)
Oct 30, 2009 26.87 26.96 25.83 25.83 1,307,204 -1.08(-4.01%)
Oct 29, 2009 26.54 27.05 26.54 26.91 884,463 +0.43(+1.62%)
Oct 28, 2009 26.85 27.56 26.47 26.48 1,528,907 -0.52(-1.93%)
Oct 27, 2009 27.30 27.68 26.86 27.00 2,034,463 +1.25(+4.85%)
Oct 26, 2009 26.07 26.37 25.42 25.75 1,020,937 -0.37(-1.42%)
Oct 23, 2009 26.16 26.22 25.91 26.12 663,061 -0.31(-1.17%)
Oct 22, 2009 26.35 26.62 26.15 26.43 867,702 +0.03(+0.11%)
Oct 21, 2009 26.94 27.14 26.40 26.40 439,342 -0.53(-1.97%)
Oct 20, 2009 26.76 26.95 26.74 26.93 777,133 -0.15(-0.55%)
Oct 19, 2009 26.60 27.11 26.58 27.08 668,482 +0.55(+2.07%)
Oct 16, 2009 26.70 26.80 26.38 26.53 657,404 -0.25(-0.93%)
Oct 15, 2009 26.83 27.06 26.43 26.78 1,015,086 -0.13(-0.48%)
Oct 14, 2009 26.63 26.95 26.63 26.91 651,449 +0.44(+1.66%)
Oct 13, 2009 26.22 26.50 26.05 26.47 731,575 +0.24(+0.91%)
Oct 12, 2009 26.44 26.48 26.17 26.23 594,495 +0.04(+0.15%)
Oct 09, 2009 25.99 26.22 25.88 26.19 778,920 +0.26(+1.00%)
Oct 08, 2009 25.98 26.11 25.73 25.93 664,068 +0.25(+0.97%)
Oct 07, 2009 25.70 25.70 25.31 25.68 683,416 -0.06(-0.23%)
Oct 06, 2009 25.97 26.10 25.59 25.74 673,178 +0.00(+0.00%)
Oct 05, 2009 25.22 25.76 25.03 25.74 689,235 +0.62(+2.47%)
Oct 02, 2009 25.00 25.39 24.92 25.12 657,995 -0.09(-0.36%)
Oct 01, 2009 25.85 25.86 25.18 25.21 961,951 -0.70(-2.70%)
Sep 30, 2009 26.47 26.57 25.78 25.91 855,531 -0.54(-2.04%)
Sep 29, 2009 26.12 26.61 26.10 26.45 699,687 +0.32(+1.22%)
Sep 28, 2009 26.04 26.43 25.93 26.13 555,991 +0.22(+0.85%)
Sep 25, 2009 25.81 26.03 25.62 25.91 669,547 -0.03(-0.12%)
Sep 24, 2009 26.33 26.45 25.72 25.94 827,526 -0.35(-1.33%)
Sep 23, 2009 26.67 26.69 26.26 26.29 584,956 -0.37(-1.39%)
Sep 22, 2009 27.01 27.07 26.63 26.66 472,385 -0.26(-0.97%)
Sep 21, 2009 27.20 27.20 26.75 26.92 869,799 -0.50(-1.82%)
Sep 18, 2009 27.17 27.50 27.08 27.42 749,159 +0.28(+1.03%)
Sep 17, 2009 27.42 27.42 27.10 27.14 698,309 -0.13(-0.48%)
Sep 16, 2009 27.25 27.50 26.97 27.27 732,850 +0.11(+0.41%)
Sep 15, 2009 26.87 27.22 26.49 27.16 707,707 +0.34(+1.27%)
Sep 14, 2009 25.89 26.86 25.89 26.82 785,148 +0.78(+3.00%)
Sep 11, 2009 26.47 26.57 25.89 26.04 528,309 -0.37(-1.40%)
Sep 10, 2009 26.20 26.42 25.84 26.41 423,279 +0.18(+0.69%)
Sep 09, 2009 25.74 26.40 25.68 26.23 447,899 -0.02(-0.08%)
Sep 08, 2009 26.27 26.33 25.81 26.25 664,369 +0.24(+0.92%)
Sep 04, 2009 25.89 26.03 25.65 26.01 588,997 +0.05(+0.19%)
Sep 03, 2009 26.10 26.19 25.50 25.96 578,697 -0.02(-0.08%)
Sep 02, 2009 26.21 26.24 25.85 25.98 411,275 -0.13(-0.50%)
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.