Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.42 21.55 20.51 20.75 13,029,114 -0.84(-3.89%)
Oct 29, 2009 21.08 21.71 20.88 21.58 14,432,032 +1.29(+6.38%)
Oct 28, 2009 21.02 21.26 20.25 20.29 13,337,976 -0.86(-4.09%)
Oct 27, 2009 21.51 21.80 21.08 21.16 8,843,412 -0.29(-1.33%)
Oct 26, 2009 22.18 22.37 21.28 21.44 7,559,500 -0.76(-3.45%)
Oct 23, 2009 22.42 22.49 22.11 22.20 6,389,204 -0.64(-2.78%)
Oct 22, 2009 22.39 22.89 22.16 22.84 6,768,182 +0.43(+1.92%)
Oct 21, 2009 22.85 23.20 22.38 22.41 6,520,184 -0.45(-1.97%)
Oct 20, 2009 22.80 22.95 22.74 22.86 7,666,870 -0.24(-1.04%)
Oct 19, 2009 22.72 23.31 22.69 23.10 6,888,474 +0.50(+2.21%)
Oct 16, 2009 22.40 22.80 22.22 22.60 8,016,226 -0.20(-0.86%)
Oct 15, 2009 22.73 22.91 22.63 22.80 6,627,986 -0.16(-0.70%)
Oct 14, 2009 22.84 23.08 22.70 22.95 7,857,802 +0.38(+1.68%)
Oct 13, 2009 22.77 22.83 22.40 22.58 8,874,518 -0.28(-1.23%)
Oct 12, 2009 22.62 22.96 22.50 22.86 7,585,126 +0.35(+1.56%)
Oct 09, 2009 21.67 22.52 21.67 22.50 7,772,358 +0.65(+3.00%)
Oct 08, 2009 21.74 22.25 21.73 21.85 7,464,170 +0.26(+1.20%)
Oct 07, 2009 21.46 21.70 21.26 21.59 5,907,206 +0.08(+0.37%)
Oct 06, 2009 21.19 21.86 21.11 21.51 7,808,240 +0.73(+3.49%)
Oct 05, 2009 20.61 20.86 20.50 20.79 8,212,484 +0.24(+1.14%)
Oct 02, 2009 20.04 20.76 19.91 20.55 8,086,840 +0.19(+0.96%)
Oct 01, 2009 21.22 21.38 20.27 20.36 10,885,774 -1.02(-4.75%)
Sep 30, 2009 21.44 21.70 21.01 21.37 9,143,902 -0.05(-0.21%)
Sep 29, 2009 21.25 21.92 21.15 21.42 11,717,144 +0.30(+1.42%)
Sep 28, 2009 20.39 21.28 20.33 21.11 6,414,764 +0.77(+3.78%)
Sep 25, 2009 20.50 20.89 20.24 20.34 5,938,206 -0.26(-1.24%)
Sep 24, 2009 21.05 21.31 20.50 20.60 7,404,444 -0.36(-1.72%)
Sep 23, 2009 21.38 21.67 20.96 20.96 6,568,434 -0.44(-2.03%)
Sep 22, 2009 21.30 21.52 21.27 21.39 5,752,460 +0.26(+1.21%)
Sep 21, 2009 21.03 21.32 20.89 21.14 7,037,920 -0.24(-1.10%)
Sep 18, 2009 21.38 21.65 21.25 21.38 8,370,734 +0.02(+0.12%)
Sep 17, 2009 21.45 22.04 21.18 21.35 8,840,644 +0.57(+2.76%)
Sep 16, 2009 20.67 21.70 20.64 20.78 10,377,556 -0.03(-0.14%)
Sep 15, 2009 20.88 20.96 20.52 20.80 7,213,032 -0.07(-0.36%)
Sep 14, 2009 20.29 20.91 19.97 20.88 6,852,568 +0.45(+2.20%)
Sep 11, 2009 20.23 20.52 19.88 20.43 7,415,746 +0.29(+1.44%)
Sep 10, 2009 19.93 20.42 19.34 20.14 6,437,666 +0.18(+0.93%)
Sep 09, 2009 19.45 20.12 19.42 19.95 8,227,482 +0.32(+1.60%)
Sep 08, 2009 19.48 19.64 19.29 19.64 8,176,606 +0.54(+2.83%)
Sep 04, 2009 19.38 19.54 18.91 19.10 8,522,210 -0.33(-1.70%)
Sep 03, 2009 19.55 19.65 18.95 19.43 7,477,202 +0.08(+0.41%)
Sep 02, 2009 19.00 19.70 18.87 19.35 8,286,124 +0.27(+1.44%)
Sep 01, 2009 20.18 20.35 19.02 19.08 13,288,086 -1.23(-6.08%)
Aug 31, 2009 20.00 20.36 19.99 20.31 7,076,194 -0.04(-0.20%)
Aug 28, 2009 20.69 20.75 20.23 20.35 6,433,550 -0.15(-0.73%)
Aug 27, 2009 20.51 20.66 20.09 20.50 7,324,648 -0.20(-0.94%)
Aug 26, 2009 20.88 21.00 20.45 20.70 7,463,662 -0.18(-0.86%)
Aug 25, 2009 20.70 21.03 20.61 20.88 7,974,680 +0.27(+1.33%)
Aug 24, 2009 21.10 21.32 20.46 20.60 6,441,534 -0.33(-1.60%)
Aug 21, 2009 20.28 21.10 20.15 20.93 11,727,494 +0.87(+4.34%)
Aug 20, 2009 20.32 20.86 19.91 20.07 11,854,714 -0.23(-1.11%)
Aug 19, 2009 19.95 20.50 19.70 20.29 5,664,910 +0.07(+0.35%)
Aug 18, 2009 19.90 20.31 19.75 20.22 5,263,762 +0.18(+0.90%)
Aug 17, 2009 20.57 20.58 19.80 20.04 9,113,790 -0.99(-4.71%)
Aug 14, 2009 21.25 21.36 20.66 21.03 6,555,868 -0.21(-1.01%)
Aug 13, 2009 21.30 21.37 20.86 21.25 5,893,014 +0.19(+0.88%)
Aug 12, 2009 20.16 21.26 20.02 21.06 10,741,174 +0.94(+4.70%)
Aug 11, 2009 20.34 20.53 20.07 20.11 7,491,962 -0.35(-1.71%)
Aug 10, 2009 20.80 20.86 20.19 20.46 6,166,630 -0.39(-1.85%)
Aug 07, 2009 20.14 21.05 20.03 20.85 10,581,366 +0.96(+4.80%)
Aug 06, 2009 20.18 20.26 19.39 19.89 9,427,466 -0.24(-1.19%)
Aug 05, 2009 19.95 20.25 19.62 20.14 10,573,144 +0.40(+2.03%)
Aug 04, 2009 19.33 19.95 19.24 19.74 8,828,220 +0.32(+1.65%)
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.