Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 25.33 24.86 24.86 24.86 5,972,433 -0.47(-1.84%)
Dec 30, 2009 25.35 25.47 25.28 25.33 4,088,444 -0.05(-0.20%)
Dec 29, 2009 25.74 25.81 25.35 25.38 6,547,699 -0.30(-1.15%)
Dec 28, 2009 25.62 25.87 25.55 25.67 7,112,072 +0.12(+0.47%)
Dec 24, 2009 25.67 25.82 25.51 25.55 3,311,543 -0.04(-0.15%)
Dec 23, 2009 25.42 25.65 25.21 25.59 9,092,346 +0.19(+0.77%)
Dec 22, 2009 25.29 25.51 25.12 25.39 7,435,088 +0.24(+0.95%)
Dec 21, 2009 24.81 25.39 24.77 25.16 12,644,581 +0.36(+1.44%)
Dec 18, 2009 25.84 25.88 24.65 24.80 24,498,122 -0.90(-3.52%)
Dec 17, 2009 25.88 26.06 25.70 25.70 15,213,047 -0.28(-1.06%)
Dec 16, 2009 26.31 26.47 25.77 25.98 18,760,454 -0.09(-0.36%)
Dec 15, 2009 27.00 27.08 25.71 26.07 69,636,544 -2.41(-8.46%)
Dec 14, 2009 28.13 28.60 28.09 28.48 14,220,529 +0.65(+2.32%)
Dec 11, 2009 27.47 27.89 27.23 27.84 9,439,516 +0.71(+2.62%)
Dec 10, 2009 27.15 27.39 26.96 27.13 6,820,352 +0.11(+0.42%)
Dec 09, 2009 27.31 27.37 26.72 27.01 7,838,920 -0.27(-0.99%)
Dec 08, 2009 27.41 27.68 27.18 27.28 7,190,174 -0.32(-1.16%)
Dec 07, 2009 27.53 27.65 27.37 27.60 5,408,778 +0.11(+0.41%)
Dec 04, 2009 27.89 27.94 27.13 27.49 8,038,924 +0.16(+0.57%)
Dec 03, 2009 27.64 27.94 27.31 27.33 10,968,985 +0.26(+0.95%)
Dec 02, 2009 27.35 27.52 27.03 27.08 8,144,703 -0.25(-0.92%)
Dec 01, 2009 27.17 27.56 26.88 27.33 7,837,365 +0.44(+1.63%)
Nov 30, 2009 27.31 27.52 26.78 26.89 10,816,881 +0.00(+0.00%)
Nov 27, 2009 26.88 27.15 26.53 26.89 4,837,463 -0.27(-0.99%)
Nov 25, 2009 27.00 27.18 26.86 27.16 6,454,612 -0.17(-0.62%)
Nov 24, 2009 27.41 27.60 26.76 27.33 13,611,599 -0.11(-0.41%)
Nov 23, 2009 27.42 27.82 27.33 27.44 8,886,614 +0.26(+0.95%)
Nov 20, 2009 26.88 27.31 26.76 27.18 9,897,589 +0.22(+0.81%)
Nov 19, 2009 26.50 27.03 26.37 26.96 11,002,825 +0.30(+1.11%)
Nov 18, 2009 26.42 26.67 26.21 26.67 6,486,091 +0.18(+0.66%)
Nov 17, 2009 26.76 26.83 25.93 26.49 8,486,653 -0.46(-1.70%)
Nov 16, 2009 26.47 27.00 26.43 26.95 7,965,903 +0.66(+2.51%)
Nov 13, 2009 26.37 26.52 26.04 26.29 6,718,041 +0.03(+0.10%)
Nov 12, 2009 26.45 26.61 26.15 26.27 8,945,709 -0.26(-0.97%)
Nov 11, 2009 26.75 27.04 26.31 26.52 7,275,805 +0.01(+0.02%)
Nov 10, 2009 26.09 26.54 26.05 26.52 8,276,421 +0.29(+1.10%)
Nov 09, 2009 25.43 26.28 25.30 26.23 7,985,957 +0.97(+3.83%)
Nov 06, 2009 25.11 25.45 24.89 25.26 6,102,351 +0.48(+1.95%)
Nov 05, 2009 24.16 25.30 24.16 24.78 12,826,437 +0.32(+1.31%)
Nov 04, 2009 24.89 25.01 24.39 24.46 6,164,916 -0.23(-0.92%)
Nov 03, 2009 24.20 24.82 24.06 24.69 7,881,258 +0.27(+1.11%)
Nov 02, 2009 24.08 24.69 23.86 24.42 6,570,792 +0.45(+1.86%)
Oct 30, 2009 24.58 24.82 23.89 23.97 7,919,918 -0.68(-2.78%)
Oct 29, 2009 24.51 24.89 24.30 24.65 5,731,485 +0.43(+1.79%)
Oct 28, 2009 24.85 24.99 24.16 24.22 8,247,554 -0.81(-3.24%)
Oct 27, 2009 24.73 25.19 24.32 25.03 10,379,196 +0.30(+1.22%)
Oct 26, 2009 24.57 25.26 24.55 24.73 8,119,983 +0.14(+0.56%)
Oct 23, 2009 24.71 24.77 24.48 24.59 6,220,997 -0.18(-0.71%)
Oct 22, 2009 24.47 24.87 24.06 24.77 8,894,435 +0.40(+1.65%)
Oct 21, 2009 24.89 25.32 24.33 24.37 9,384,394 -0.62(-2.46%)
Oct 20, 2009 24.67 25.08 24.64 24.98 9,971,954 -0.67(-2.62%)
Oct 19, 2009 25.59 25.92 25.36 25.65 5,194,227 +0.08(+0.32%)
Oct 16, 2009 25.52 25.64 25.09 25.57 8,225,968 -0.12(-0.46%)
Oct 15, 2009 25.31 25.74 25.27 25.69 8,468,965 +0.19(+0.74%)
Oct 14, 2009 24.94 25.60 24.93 25.50 12,593,358 +0.85(+3.46%)
Oct 13, 2009 24.49 24.79 24.44 24.65 6,155,280 +0.09(+0.38%)
Oct 12, 2009 24.38 24.70 24.18 24.55 7,461,636 +0.42(+1.74%)
Oct 09, 2009 24.16 24.25 23.96 24.13 5,729,334 -0.09(-0.39%)
Oct 08, 2009 24.02 24.41 24.01 24.23 6,905,980 +0.31(+1.29%)
Oct 07, 2009 23.78 23.92 23.58 23.92 5,833,349 +0.14(+0.61%)
Oct 06, 2009 23.53 23.95 23.47 23.78 8,655,190 +0.48(+2.08%)
Oct 05, 2009 22.86 23.39 22.80 23.29 5,170,675 +0.43(+1.90%)
Oct 02, 2009 22.85 23.11 22.79 22.86 6,065,797 -0.29(-1.25%)
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.