Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.78 24.10 23.59 23.79 5,131,937 +0.00(+0.00%)
Jan 28, 2010 24.49 24.65 23.71 23.79 4,570,204 -0.68(-2.78%)
Jan 27, 2010 24.38 24.58 24.09 24.47 2,305,740 +0.09(+0.37%)
Jan 26, 2010 24.63 24.81 24.32 24.38 3,478,391 -0.37(-1.49%)
Jan 25, 2010 25.28 25.42 24.70 24.75 3,712,891 -0.35(-1.39%)
Jan 22, 2010 25.63 25.78 24.95 25.10 4,554,064 -0.59(-2.30%)
Jan 21, 2010 26.07 26.39 25.56 25.69 3,318,886 -0.43(-1.65%)
Jan 20, 2010 26.08 26.19 25.29 26.12 3,806,664 -0.05(-0.19%)
Jan 19, 2010 26.11 26.43 25.88 26.17 2,395,067 +0.09(+0.35%)
Jan 15, 2010 26.22 26.08 26.08 26.08 3,405,900 -0.52(-1.95%)
Jan 14, 2010 26.28 26.80 26.27 26.60 2,659,437 +0.35(+1.33%)
Jan 13, 2010 26.05 26.43 25.87 26.25 2,664,965 +0.36(+1.39%)
Jan 12, 2010 26.17 26.23 25.63 25.89 3,993,223 -0.36(-1.37%)
Jan 11, 2010 26.34 26.49 26.07 26.25 2,151,299 -0.01(-0.04%)
Jan 08, 2010 25.40 26.40 25.22 26.26 4,648,295 +0.78(+3.06%)
Jan 07, 2010 25.22 25.58 25.11 25.48 4,161,045 +0.14(+0.55%)
Jan 06, 2010 25.15 25.52 24.83 25.34 6,638,328 +0.06(+0.24%)
Jan 05, 2010 25.62 25.71 25.06 25.28 3,008,745 -0.39(-1.52%)
Jan 04, 2010 25.61 25.83 25.61 25.67 2,228,507 +0.26(+1.02%)
Dec 31, 2009 25.55 25.41 25.41 25.41 1,959,400 -0.11(-0.43%)
Dec 30, 2009 25.48 25.63 25.39 25.52 1,584,796 +0.01(+0.04%)
Dec 29, 2009 25.45 25.55 25.25 25.51 1,498,230 +0.07(+0.28%)
Dec 28, 2009 25.85 25.90 25.28 25.44 2,113,576 -0.44(-1.70%)
Dec 24, 2009 25.27 25.90 25.12 25.88 928,254 +0.58(+2.29%)
Dec 23, 2009 25.13 25.30 24.94 25.30 1,141,053 +0.30(+1.20%)
Dec 22, 2009 25.01 25.25 24.96 25.00 1,543,655 -0.02(-0.08%)
Dec 21, 2009 24.65 25.07 24.62 25.02 1,815,767 +0.41(+1.67%)
Dec 18, 2009 24.38 24.65 24.18 24.61 3,962,695 +0.42(+1.74%)
Dec 17, 2009 24.41 24.46 24.16 24.19 2,572,478 -0.33(-1.35%)
Dec 16, 2009 24.26 24.73 24.26 24.52 2,803,156 +0.07(+0.29%)
Dec 15, 2009 24.19 24.66 24.19 24.45 4,136,955 -0.11(-0.45%)
Dec 14, 2009 24.14 24.61 23.40 24.56 4,706,882 +0.93(+3.94%)
Dec 11, 2009 23.43 23.75 23.24 23.63 5,512,397 +0.19(+0.81%)
Dec 10, 2009 23.81 24.07 23.42 23.44 5,119,849 -0.30(-1.26%)
Dec 09, 2009 24.29 24.43 23.60 23.74 6,622,523 -0.76(-3.10%)
Dec 08, 2009 24.67 24.70 24.19 24.50 2,306,203 -0.22(-0.89%)
Dec 07, 2009 24.88 25.02 24.56 24.72 2,549,764 -0.23(-0.92%)
Dec 04, 2009 24.49 25.07 23.86 24.95 8,337,651 +1.04(+4.35%)
Dec 03, 2009 23.66 24.43 23.66 23.91 3,885,984 +0.00(+0.00%)
Dec 02, 2009 23.90 24.01 23.30 23.91 5,533,336 -0.05(-0.21%)
Dec 01, 2009 23.62 24.11 23.45 23.96 3,508,723 +0.51(+2.17%)
Nov 30, 2009 23.45 23.61 23.07 23.45 3,556,110 -0.17(-0.72%)
Nov 27, 2009 23.39 23.85 23.16 23.62 1,690,898 -0.41(-1.71%)
Nov 25, 2009 23.88 24.21 23.67 24.03 2,866,900 +0.15(+0.63%)
Nov 24, 2009 24.40 24.40 23.71 23.88 3,364,951 -0.48(-1.97%)
Nov 23, 2009 24.16 24.62 23.97 24.36 5,076,221 +0.55(+2.31%)
Nov 20, 2009 24.04 24.05 23.48 23.81 4,633,251 -0.24(-1.00%)
Nov 19, 2009 24.16 24.37 23.74 24.05 4,820,323 -0.15(-0.62%)
Nov 18, 2009 25.02 25.30 23.86 24.20 19,718,248 -2.80(-10.37%)
Nov 17, 2009 27.39 27.43 26.86 27.00 7,228,224 -0.44(-1.60%)
Nov 16, 2009 27.36 27.66 27.24 27.44 4,133,277 +0.19(+0.70%)
Nov 13, 2009 27.34 27.48 27.00 27.25 3,684,093 +0.27(+1.00%)
Nov 12, 2009 27.70 27.75 26.92 26.98 2,852,596 -0.71(-2.56%)
Nov 11, 2009 27.78 27.97 27.41 27.69 1,537,222 +0.09(+0.33%)
Nov 10, 2009 27.52 27.74 27.35 27.60 2,084,025 +0.01(+0.04%)
Nov 09, 2009 26.49 27.62 26.17 27.59 2,614,537 +1.10(+4.15%)
Nov 06, 2009 26.04 26.49 25.68 26.49 1,626,946 +0.37(+1.42%)
Nov 05, 2009 25.50 26.17 25.17 26.12 1,920,982 +0.69(+2.71%)
Nov 04, 2009 25.21 25.78 25.01 25.43 3,570,934 +0.20(+0.79%)
Nov 03, 2009 25.12 25.25 24.73 25.23 2,086,951 +0.00(+0.00%)
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.