Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 31.24 31.26 30.01 30.14 4,714,785 -0.87(-2.81%)
Jan 28, 2010 31.25 31.54 30.86 31.01 2,583,079 -0.11(-0.35%)
Jan 27, 2010 31.16 31.28 30.62 31.12 3,480,126 -0.07(-0.22%)
Jan 26, 2010 31.61 31.63 31.13 31.19 3,842,786 -0.63(-1.98%)
Jan 25, 2010 31.96 32.25 31.75 31.82 2,746,209 -0.02(-0.06%)
Jan 22, 2010 31.94 32.33 31.72 31.84 3,879,310 -0.26(-0.81%)
Jan 21, 2010 32.41 33.17 31.98 32.10 5,146,146 -0.22(-0.68%)
Jan 20, 2010 32.51 32.51 32.07 32.32 4,465,332 -0.48(-1.46%)
Jan 19, 2010 32.28 32.86 32.19 32.80 2,894,827 +0.54(+1.67%)
Jan 15, 2010 32.29 32.26 32.26 32.26 4,559,500 -0.06(-0.19%)
Jan 14, 2010 32.03 32.38 31.86 32.32 3,500,797 +0.33(+1.03%)
Jan 13, 2010 32.24 32.44 31.87 31.99 4,216,050 -0.18(-0.56%)
Jan 12, 2010 30.82 32.20 30.82 32.17 7,839,484 +1.24(+4.01%)
Jan 11, 2010 30.96 31.10 30.19 30.93 8,793,440 -0.54(-1.72%)
Jan 08, 2010 31.28 31.59 30.97 31.47 6,414,095 +0.29(+0.93%)
Jan 07, 2010 31.84 31.86 30.81 31.18 8,024,132 -0.81(-2.53%)
Jan 06, 2010 32.42 32.48 31.97 31.99 4,996,264 -0.26(-0.81%)
Jan 05, 2010 31.90 32.34 31.55 32.25 2,698,134 +0.13(+0.40%)
Jan 04, 2010 31.87 32.28 31.73 32.12 3,256,640 +0.62(+1.97%)
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%)
Dec 01, 2009 34.42 35.16 34.42 35.05 2,539,658 +0.80(+2.34%)
Nov 30, 2009 34.57 34.69 34.14 34.25 3,013,616 -0.44(-1.27%)
Nov 27, 2009 34.49 34.86 34.00 34.69 1,507,222 -0.78(-2.20%)
Nov 25, 2009 35.42 35.60 35.31 35.47 1,566,452 +0.69(+1.98%)
Nov 24, 2009 35.07 35.42 34.54 34.78 3,234,071 -0.33(-0.94%)
Nov 23, 2009 34.43 35.26 34.43 35.11 4,253,570 +1.08(+3.17%)
Nov 20, 2009 34.20 34.35 33.78 34.03 3,742,349 -0.30(-0.87%)
Nov 19, 2009 35.03 35.08 33.93 34.33 3,246,627 -0.97(-2.75%)
Nov 18, 2009 36.01 36.12 34.74 35.30 4,456,128 -0.82(-2.27%)
Nov 17, 2009 36.12 36.36 35.76 36.12 3,600,378 +0.01(+0.03%)
Nov 16, 2009 35.24 36.13 35.24 36.11 3,805,690 +1.01(+2.88%)
Nov 13, 2009 34.46 35.16 34.29 35.10 4,148,647 +0.63(+1.83%)
Nov 12, 2009 34.33 34.80 34.20 34.47 3,934,499 +0.08(+0.23%)
Nov 11, 2009 33.97 34.43 33.87 34.39 2,862,290 +0.55(+1.63%)
Nov 10, 2009 33.94 34.19 33.76 33.84 2,498,846 +0.00(+0.00%)
Nov 09, 2009 33.47 33.86 33.24 33.84 2,812,975 +0.72(+2.17%)
Nov 06, 2009 33.00 33.33 32.74 33.12 2,481,687 +0.01(+0.03%)
Nov 05, 2009 32.56 33.28 32.56 33.11 3,121,962 +0.63(+1.94%)
Nov 04, 2009 32.04 32.86 32.04 32.48 4,108,905 +0.49(+1.53%)
Nov 03, 2009 32.14 32.33 31.79 31.99 4,986,846 -0.31(-0.96%)
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.