Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 27.27 27.44 26.25 26.35 685,893 -0.92(-3.37%)
Nov 27, 2009 27.15 27.65 26.98 27.27 108,480 -0.66(-2.36%)
Nov 25, 2009 27.89 28.20 27.64 27.93 236,447 -0.05(-0.18%)
Nov 24, 2009 28.30 28.30 27.65 27.98 383,778 -0.29(-1.03%)
Nov 23, 2009 28.04 28.75 27.97 28.27 231,184 +0.52(+1.87%)
Nov 20, 2009 28.25 28.30 27.41 27.75 229,030 -0.69(-2.43%)
Nov 19, 2009 28.87 28.98 27.99 28.44 142,312 -0.69(-2.37%)
Nov 18, 2009 29.34 29.34 28.61 29.13 223,476 -0.27(-0.92%)
Nov 17, 2009 29.03 29.43 28.76 29.40 199,018 +0.31(+1.07%)
Nov 16, 2009 28.39 29.09 28.39 29.09 202,602 +0.86(+3.05%)
Nov 13, 2009 27.82 28.25 27.27 28.23 307,527 +0.48(+1.73%)
Nov 12, 2009 28.53 28.78 27.67 27.75 319,200 -0.80(-2.80%)
Nov 11, 2009 28.82 28.97 28.37 28.55 106,707 +0.19(+0.67%)
Nov 10, 2009 28.74 29.06 28.24 28.36 225,894 -0.44(-1.53%)
Nov 09, 2009 28.17 28.83 27.93 28.80 214,958 +0.94(+3.37%)
Nov 06, 2009 28.09 28.21 27.52 27.86 235,804 -0.38(-1.35%)
Nov 05, 2009 27.63 28.33 27.47 28.24 254,963 +0.85(+3.10%)
Nov 04, 2009 27.47 27.98 27.24 27.39 386,052 -0.08(-0.29%)
Nov 03, 2009 26.41 27.56 26.41 27.47 479,796 +0.77(+2.88%)
Nov 02, 2009 27.25 27.61 26.31 26.70 648,776 -0.36(-1.33%)
Oct 30, 2009 28.08 28.28 26.73 27.06 604,863 -1.06(-3.77%)
Oct 29, 2009 30.01 30.01 28.02 28.12 969,652 -1.32(-4.48%)
Oct 28, 2009 30.64 30.87 29.31 29.44 736,676 -1.23(-4.01%)
Oct 27, 2009 31.14 31.26 30.55 30.67 353,781 -0.49(-1.57%)
Oct 26, 2009 31.43 32.43 30.90 31.16 317,295 -0.14(-0.45%)
Oct 23, 2009 31.13 31.39 30.97 31.30 404,154 -0.13(-0.41%)
Oct 22, 2009 30.62 31.53 30.38 31.43 422,592 +0.82(+2.68%)
Oct 21, 2009 30.63 31.41 30.48 30.61 526,823 -0.04(-0.13%)
Oct 20, 2009 30.40 30.75 30.32 30.65 384,307 -0.78(-2.48%)
Oct 19, 2009 30.98 31.68 30.69 31.43 329,537 +0.56(+1.81%)
Oct 16, 2009 31.29 31.42 30.00 30.87 416,766 -0.68(-2.16%)
Oct 15, 2009 31.53 31.86 30.90 31.55 228,704 -0.03(-0.09%)
Oct 14, 2009 30.87 31.60 30.87 31.58 316,166 +0.93(+3.03%)
Oct 13, 2009 30.21 30.68 29.70 30.65 352,342 +0.24(+0.79%)
Oct 12, 2009 30.41 30.64 30.20 30.41 118,691 +0.14(+0.46%)
Oct 09, 2009 30.23 30.54 30.07 30.27 150,439 +0.01(+0.03%)
Oct 08, 2009 29.27 30.54 29.25 30.26 424,068 +1.26(+4.34%)
Oct 07, 2009 29.21 29.44 28.80 29.00 216,941 -0.25(-0.85%)
Oct 06, 2009 28.65 29.41 28.60 29.25 329,022 +0.75(+2.63%)
Oct 05, 2009 28.31 28.55 27.79 28.50 371,688 +0.55(+1.97%)
Oct 02, 2009 28.29 28.56 27.64 27.95 619,949 -0.65(-2.27%)
Oct 01, 2009 29.76 29.76 28.19 28.60 518,404 -1.34(-4.48%)
Sep 30, 2009 29.96 30.13 29.38 29.94 481,766 -0.02(-0.07%)
Sep 29, 2009 30.18 31.10 29.83 29.96 703,143 -0.18(-0.60%)
Sep 28, 2009 29.29 30.30 29.23 30.14 354,899 +1.17(+4.04%)
Sep 25, 2009 29.98 29.98 28.67 28.97 655,814 -0.96(-3.21%)
Sep 24, 2009 30.54 30.81 29.48 29.93 369,553 -0.61(-2.00%)
Sep 23, 2009 31.48 31.48 30.48 30.54 469,192 -0.93(-2.96%)
Sep 22, 2009 31.68 32.00 31.27 31.47 229,851 -0.07(-0.22%)
Sep 21, 2009 31.54 31.62 30.86 31.54 414,920 -0.23(-0.72%)
Sep 18, 2009 31.97 32.45 31.69 31.77 567,297 +0.07(+0.22%)
Sep 17, 2009 30.91 33.17 30.61 31.70 1,328,196 +1.43(+4.72%)
Sep 16, 2009 29.11 30.97 28.95 30.27 604,082 +1.21(+4.16%)
Sep 15, 2009 28.29 29.11 28.29 29.06 312,067 +0.85(+3.01%)
Sep 14, 2009 27.27 28.22 26.92 28.21 231,818 +0.65(+2.36%)
Sep 11, 2009 27.88 27.99 27.33 27.56 285,874 -0.28(-1.01%)
Sep 10, 2009 27.51 27.84 27.10 27.84 307,240 +0.39(+1.42%)
Sep 09, 2009 26.50 27.86 26.38 27.45 523,292 +1.08(+4.10%)
Sep 08, 2009 26.65 26.78 26.12 26.37 286,105 -0.12(-0.45%)
Sep 04, 2009 25.74 26.52 25.74 26.49 200,309 +0.62(+2.40%)
Sep 03, 2009 26.53 26.53 25.46 25.87 501,046 -0.52(-1.97%)
Sep 02, 2009 26.76 26.97 26.07 26.39 378,720 -0.44(-1.64%)
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.