Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 33.74 33.29 33.29 33.29 10,694,321 -0.43(-1.28%)
Dec 30, 2009 33.33 33.82 33.28 33.73 10,503,132 +0.15(+0.45%)
Dec 29, 2009 33.29 33.74 33.19 33.57 12,274,764 +0.28(+0.84%)
Dec 28, 2009 33.14 33.32 32.93 33.29 10,296,558 +0.12(+0.35%)
Dec 24, 2009 33.06 33.19 32.96 33.18 5,224,340 +0.11(+0.33%)
Dec 23, 2009 33.09 33.11 32.91 33.07 12,159,302 +0.08(+0.24%)
Dec 22, 2009 32.86 33.04 32.67 32.99 13,459,742 +0.31(+0.95%)
Dec 21, 2009 32.30 32.92 32.25 32.68 16,191,711 +0.60(+1.88%)
Dec 18, 2009 31.91 32.10 31.70 32.08 25,660,984 +0.19(+0.59%)
Dec 17, 2009 32.15 32.27 31.84 31.89 13,016,522 -0.27(-0.85%)
Dec 16, 2009 32.32 32.42 32.14 32.16 13,523,077 -0.14(-0.42%)
Dec 15, 2009 32.09 32.57 31.99 32.30 15,720,165 +0.15(+0.47%)
Dec 14, 2009 32.25 32.55 32.09 32.15 16,332,577 -0.17(-0.51%)
Dec 11, 2009 32.83 33.02 32.19 32.32 22,916,248 -0.48(-1.45%)
Dec 10, 2009 32.40 32.96 32.35 32.79 20,691,432 +0.57(+1.76%)
Dec 09, 2009 31.92 32.29 31.80 32.22 15,868,384 +0.13(+0.40%)
Dec 08, 2009 32.18 32.53 31.76 32.09 18,276,032 -0.22(-0.67%)
Dec 07, 2009 32.47 32.69 32.24 32.31 11,790,366 -0.19(-0.60%)
Dec 04, 2009 32.41 32.88 32.16 32.50 20,380,046 +0.38(+1.19%)
Dec 03, 2009 32.42 32.59 32.10 32.12 14,936,406 -0.31(-0.95%)
Dec 02, 2009 32.55 32.78 32.32 32.43 17,480,942 +0.00(+0.00%)
Dec 01, 2009 32.39 32.73 32.30 32.43 19,646,892 +0.04(+0.13%)
Nov 30, 2009 32.26 32.44 31.90 32.39 15,783,280 +0.01(+0.02%)
Nov 27, 2009 32.21 32.67 32.16 32.38 8,575,328 -0.32(-0.99%)
Nov 25, 2009 32.89 32.99 32.63 32.70 11,572,414 -0.09(-0.26%)
Nov 24, 2009 33.04 33.11 32.66 32.79 15,431,373 +0.01(+0.02%)
Nov 23, 2009 32.57 33.04 32.57 32.78 13,062,725 +0.32(+1.00%)
Nov 20, 2009 32.21 32.57 32.21 32.46 17,448,696 +0.01(+0.02%)
Nov 19, 2009 32.42 32.65 32.06 32.45 20,727,350 -0.29(-0.88%)
Nov 18, 2009 32.98 33.06 32.53 32.74 18,299,714 -0.36(-1.09%)
Nov 17, 2009 32.80 33.10 32.72 33.10 14,354,938 +0.35(+1.05%)
Nov 16, 2009 33.04 33.29 32.60 32.75 18,604,070 -0.19(-0.57%)
Nov 13, 2009 32.75 33.11 32.56 32.94 22,797,854 +0.66(+2.05%)
Nov 12, 2009 32.17 32.52 32.04 32.28 19,778,890 +0.14(+0.43%)
Nov 11, 2009 31.93 32.21 31.92 32.14 21,798,386 +0.22(+0.70%)
Nov 10, 2009 32.14 32.21 31.88 31.92 17,386,048 -0.29(-0.89%)
Nov 09, 2009 31.84 32.39 31.78 32.21 24,763,200 +0.61(+1.94%)
Nov 06, 2009 31.32 31.65 31.24 31.60 22,222,100 +0.04(+0.11%)
Nov 05, 2009 30.98 31.58 30.89 31.56 50,765,464 +1.62(+5.41%)
Nov 04, 2009 30.52 30.75 29.88 29.94 33,630,488 -0.45(-1.47%)
Nov 03, 2009 30.03 30.44 29.86 30.39 26,060,810 +0.30(+0.98%)
Nov 02, 2009 29.76 30.23 29.57 30.09 20,366,500 +0.35(+1.16%)
Oct 30, 2009 30.68 31.01 29.74 29.75 29,660,816 -0.68(-2.22%)
Oct 29, 2009 30.23 30.62 30.13 30.42 28,353,326 +0.46(+1.54%)
Oct 28, 2009 29.57 30.21 29.51 29.96 31,399,518 +0.45(+1.54%)
Oct 27, 2009 29.37 29.74 29.29 29.51 20,962,608 +0.23(+0.79%)
Oct 26, 2009 29.19 29.84 29.05 29.28 23,724,550 -0.01(-0.05%)
Oct 23, 2009 29.40 29.59 29.17 29.29 22,743,012 -0.27(-0.93%)
Oct 22, 2009 29.31 29.68 28.90 29.57 35,204,804 -0.24(-0.80%)
Oct 21, 2009 29.70 30.19 29.70 29.80 24,405,736 +0.07(+0.24%)
Oct 20, 2009 30.11 30.19 29.58 29.73 24,208,028 -0.54(-1.79%)
Oct 19, 2009 30.22 30.47 29.91 30.27 18,234,920 +0.07(+0.24%)
Oct 16, 2009 30.57 30.63 29.74 30.20 31,604,320 -0.35(-1.15%)
Oct 15, 2009 30.31 30.57 30.14 30.55 22,068,858 +0.16(+0.52%)
Oct 14, 2009 30.11 30.49 29.95 30.39 32,005,670 +0.68(+2.28%)
Oct 13, 2009 29.96 30.11 29.57 29.72 21,450,620 -0.18(-0.60%)
Oct 12, 2009 30.15 30.24 29.65 29.90 19,079,102 -0.12(-0.38%)
Oct 09, 2009 29.84 30.06 29.15 30.01 48,076,360 +0.18(+0.60%)
Oct 08, 2009 30.72 30.72 29.77 29.83 33,931,800 -0.53(-1.73%)
Oct 07, 2009 30.53 30.70 30.24 30.36 21,300,010 -0.32(-1.03%)
Oct 06, 2009 30.43 31.24 30.38 30.67 34,151,880 +0.49(+1.62%)
Oct 05, 2009 29.94 30.44 29.75 30.18 24,727,948 +0.36(+1.21%)
Oct 02, 2009 30.50 30.67 29.67 29.83 48,232,060 -0.91(-2.95%)
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.