Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.32 20.95 20.95 20.95 2,893,100 -0.31(-1.46%)
Dec 30, 2009 21.16 21.31 21.14 21.26 4,314,304 +0.01(+0.05%)
Dec 29, 2009 21.10 21.30 21.01 21.25 4,452,904 +0.25(+1.19%)
Dec 28, 2009 20.81 21.12 20.70 21.00 4,476,535 +0.29(+1.40%)
Dec 24, 2009 20.90 21.00 20.58 20.71 3,143,523 -0.20(-0.96%)
Dec 23, 2009 20.92 21.09 20.74 20.91 5,484,589 +0.06(+0.29%)
Dec 22, 2009 20.99 21.14 20.77 20.85 8,881,196 -0.11(-0.52%)
Dec 21, 2009 20.53 21.15 20.53 20.96 9,439,488 +0.07(+0.34%)
Dec 18, 2009 21.30 21.37 20.50 20.89 12,751,606 -0.38(-1.79%)
Dec 17, 2009 21.74 21.74 21.26 21.27 7,914,146 -0.61(-2.79%)
Dec 16, 2009 21.93 22.06 21.78 21.88 4,500,749 -0.01(-0.05%)
Dec 15, 2009 21.80 22.00 21.71 21.89 6,522,155 -0.04(-0.18%)
Dec 14, 2009 21.89 21.99 21.80 21.93 6,385,351 +0.47(+2.19%)
Dec 11, 2009 21.37 21.53 21.21 21.46 4,685,593 +0.32(+1.51%)
Dec 10, 2009 21.05 21.23 20.99 21.14 8,102,235 +0.22(+1.05%)
Dec 09, 2009 21.30 21.31 20.60 20.92 10,550,978 -0.43(-2.01%)
Dec 08, 2009 21.60 21.65 21.25 21.35 6,392,478 -0.29(-1.34%)
Dec 07, 2009 21.72 21.91 21.58 21.64 5,567,060 -0.13(-0.60%)
Dec 04, 2009 21.82 22.01 21.37 21.77 12,668,348 +0.33(+1.54%)
Dec 03, 2009 21.54 21.98 21.36 21.44 11,601,956 -0.29(-1.33%)
Dec 02, 2009 21.99 22.17 21.71 21.73 6,468,001 -0.25(-1.14%)
Dec 01, 2009 21.67 22.07 21.55 21.98 9,589,913 +0.56(+2.61%)
Nov 30, 2009 22.23 22.23 21.25 21.42 10,058,533 -0.61(-2.77%)
Nov 27, 2009 21.71 22.29 21.71 22.03 3,860,318 -0.39(-1.74%)
Nov 25, 2009 22.16 22.43 21.97 22.42 8,560,482 +0.33(+1.49%)
Nov 24, 2009 21.79 22.18 21.69 22.09 9,547,984 +0.28(+1.28%)
Nov 23, 2009 22.12 22.25 21.74 21.81 6,063,997 -0.14(-0.64%)
Nov 20, 2009 21.42 22.06 21.42 21.95 12,273,765 +0.09(+0.41%)
Nov 19, 2009 22.19 22.20 21.61 21.86 9,724,177 -0.44(-1.97%)
Nov 18, 2009 22.23 22.36 21.92 22.30 6,808,961 -0.01(-0.04%)
Nov 17, 2009 22.34 22.47 21.82 22.31 8,688,721 -0.18(-0.80%)
Nov 16, 2009 22.26 22.64 22.21 22.49 9,019,915 +0.07(+0.31%)
Nov 13, 2009 22.19 22.57 22.00 22.42 7,747,126 +0.28(+1.26%)
Nov 12, 2009 22.71 22.80 22.02 22.14 9,145,350 -0.56(-2.47%)
Nov 11, 2009 22.89 22.96 22.44 22.70 8,494,356 +0.02(+0.09%)
Nov 10, 2009 22.96 23.05 22.53 22.68 10,696,993 -0.24(-1.05%)
Nov 09, 2009 22.52 23.03 22.52 22.92 10,405,599 -0.11(-0.48%)
Nov 06, 2009 22.82 23.06 22.49 23.03 6,680,953 +0.21(+0.92%)
Nov 05, 2009 22.20 23.15 22.09 22.82 18,673,251 +0.73(+3.30%)
Nov 04, 2009 22.01 22.43 21.76 22.09 8,600,815 +0.15(+0.68%)
Nov 03, 2009 21.63 22.06 21.26 21.94 9,099,381 +0.14(+0.64%)
Nov 02, 2009 21.38 21.92 21.24 21.80 9,008,903 +0.46(+2.16%)
Oct 30, 2009 22.15 22.15 21.33 21.34 10,318,663 -0.80(-3.61%)
Oct 29, 2009 21.50 22.23 21.50 22.14 7,254,408 +0.82(+3.85%)
Oct 28, 2009 21.86 22.23 21.31 21.32 10,397,093 -0.75(-3.40%)
Oct 27, 2009 22.46 22.57 21.86 22.07 8,795,177 -0.42(-1.87%)
Oct 26, 2009 22.11 22.66 22.02 22.49 9,936,064 +0.47(+2.13%)
Oct 23, 2009 22.05 22.15 21.93 22.02 8,236,887 -0.31(-1.39%)
Oct 22, 2009 22.28 22.57 22.18 22.33 11,418,500 -0.03(-0.13%)
Oct 21, 2009 22.53 23.07 22.34 22.36 12,735,120 -0.24(-1.06%)
Oct 20, 2009 22.66 22.78 22.56 22.60 5,826,947 -0.61(-2.63%)
Oct 19, 2009 23.12 23.36 22.95 23.21 5,691,628 +0.25(+1.09%)
Oct 16, 2009 22.78 23.16 22.54 22.96 7,518,970 +0.17(+0.75%)
Oct 15, 2009 23.02 23.09 22.67 22.79 6,496,204 -0.18(-0.78%)
Oct 14, 2009 22.88 23.11 22.55 22.97 8,330,858 +0.32(+1.41%)
Oct 13, 2009 22.42 22.65 22.30 22.65 7,661,834 +0.20(+0.89%)
Oct 12, 2009 22.30 22.56 22.20 22.45 5,530,964 +0.21(+0.94%)
Oct 09, 2009 22.22 22.28 22.01 22.24 4,531,092 +0.03(+0.14%)
Oct 08, 2009 21.64 22.25 21.50 22.21 14,402,526 +0.51(+2.35%)
Oct 07, 2009 22.20 22.28 21.51 21.70 10,632,012 -0.43(-1.94%)
Oct 06, 2009 21.38 22.18 21.17 22.13 21,592,487 +0.96(+4.53%)
Oct 05, 2009 20.97 21.40 20.80 21.17 10,826,263 +0.36(+1.73%)
Oct 02, 2009 20.94 21.17 20.78 20.81 8,545,268 -0.28(-1.33%)
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.