Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 25.99 26.16 25.30 25.49 3,269,345 -0.30(-1.17%)
Jan 28, 2010 26.11 26.21 25.47 25.79 2,482,557 -0.23(-0.88%)
Jan 27, 2010 25.55 26.04 25.29 26.02 2,934,244 +0.38(+1.48%)
Jan 26, 2010 25.56 26.07 25.37 25.64 2,585,447 -0.11(-0.45%)
Jan 25, 2010 25.94 26.04 25.40 25.76 3,544,205 -0.07(-0.26%)
Jan 22, 2010 26.23 26.59 25.75 25.82 3,316,394 -0.49(-1.86%)
Jan 21, 2010 26.98 27.09 26.27 26.31 3,028,583 -0.60(-2.24%)
Jan 20, 2010 27.21 27.27 26.69 26.92 2,620,862 -0.47(-1.70%)
Jan 19, 2010 27.08 27.45 26.96 27.38 2,575,495 +0.40(+1.48%)
Jan 15, 2010 27.00 26.98 26.98 26.98 2,084,029 -0.05(-0.20%)
Jan 14, 2010 27.06 27.40 26.79 27.04 2,118,846 -0.09(-0.33%)
Jan 13, 2010 26.57 27.20 26.45 27.13 3,058,761 +0.76(+2.86%)
Jan 12, 2010 26.40 26.56 26.12 26.37 2,705,753 -0.17(-0.64%)
Jan 11, 2010 26.07 26.62 26.07 26.54 2,330,018 +0.53(+2.02%)
Jan 08, 2010 26.13 26.25 25.74 26.02 2,741,312 -0.29(-1.10%)
Jan 07, 2010 25.94 26.40 25.71 26.31 4,590,186 +0.29(+1.11%)
Jan 06, 2010 26.31 26.48 25.87 26.02 3,278,574 -0.30(-1.12%)
Jan 05, 2010 26.13 26.37 25.81 26.31 2,391,427 +0.13(+0.48%)
Jan 04, 2010 26.70 26.95 26.01 26.19 1,981,259 -0.24(-0.89%)
Dec 31, 2009 26.80 26.42 26.42 26.42 2,220,933 -0.31(-1.15%)
Dec 30, 2009 26.42 26.73 26.23 26.73 1,409,715 +0.30(+1.14%)
Dec 29, 2009 26.78 26.89 26.26 26.43 1,667,263 -0.27(-1.02%)
Dec 28, 2009 26.66 27.06 26.63 26.70 1,487,376 +0.04(+0.14%)
Dec 24, 2009 26.51 26.68 26.38 26.66 680,220 +0.39(+1.49%)
Dec 23, 2009 26.17 26.54 25.99 26.27 1,767,931 +0.19(+0.72%)
Dec 22, 2009 26.09 26.18 26.00 26.08 1,882,425 +0.08(+0.30%)
Dec 21, 2009 25.89 26.09 25.81 26.01 2,127,694 +0.12(+0.47%)
Dec 18, 2009 26.14 26.27 25.43 25.88 3,389,102 -0.10(-0.37%)
Dec 17, 2009 26.08 26.15 25.76 25.98 2,116,513 -0.44(-1.67%)
Dec 16, 2009 26.09 26.48 26.09 26.42 2,897,732 +0.47(+1.82%)
Dec 15, 2009 26.27 26.40 25.86 25.95 2,730,813 -0.32(-1.22%)
Dec 14, 2009 26.00 26.36 25.98 26.27 3,801,855 +0.09(+0.33%)
Dec 11, 2009 26.16 26.25 25.83 26.18 2,468,423 +0.05(+0.21%)
Dec 10, 2009 26.37 26.42 25.92 26.13 1,944,010 +0.00(+0.00%)
Dec 09, 2009 26.36 26.45 26.06 26.13 2,108,022 -0.16(-0.61%)
Dec 08, 2009 25.96 26.66 25.96 26.29 2,592,574 +0.08(+0.30%)
Dec 07, 2009 26.60 26.81 26.01 26.21 3,317,990 -0.48(-1.79%)
Dec 04, 2009 26.02 26.80 26.02 26.69 4,317,819 +1.03(+4.00%)
Dec 03, 2009 25.65 26.39 25.55 25.67 3,203,086 -0.23(-0.88%)
Dec 02, 2009 25.96 26.16 25.76 25.89 3,851,479 +0.04(+0.16%)
Dec 01, 2009 25.76 25.97 25.54 25.85 3,092,941 +0.22(+0.86%)
Nov 30, 2009 24.52 25.81 24.33 25.63 5,880,027 +1.15(+4.71%)
Nov 27, 2009 24.51 24.93 24.41 24.48 1,745,295 -0.78(-3.07%)
Nov 25, 2009 25.03 25.37 24.96 25.25 1,456,464 +0.22(+0.88%)
Nov 24, 2009 25.07 25.21 24.85 25.03 2,296,420 -0.06(-0.24%)
Nov 23, 2009 25.25 25.56 24.87 25.09 2,541,561 +0.17(+0.69%)
Nov 20, 2009 24.86 25.18 24.84 24.92 2,386,809 -0.03(-0.12%)
Nov 19, 2009 25.09 25.25 24.73 24.95 2,920,509 -0.44(-1.72%)
Nov 18, 2009 25.00 25.42 24.81 25.38 2,725,472 +0.42(+1.67%)
Nov 17, 2009 25.25 25.46 24.93 24.97 3,679,397 -0.31(-1.23%)
Nov 16, 2009 24.92 25.53 24.63 25.28 4,821,652 +0.90(+3.70%)
Nov 13, 2009 24.38 24.47 24.13 24.38 2,319,381 +0.24(+0.99%)
Nov 12, 2009 24.25 24.57 24.11 24.14 3,510,948 -0.27(-1.10%)
Nov 11, 2009 24.27 24.57 23.97 24.41 3,436,201 +0.35(+1.44%)
Nov 10, 2009 24.36 24.41 23.87 24.06 3,187,917 -0.39(-1.59%)
Nov 09, 2009 23.64 24.50 23.54 24.45 3,899,778 +1.09(+4.65%)
Nov 06, 2009 23.52 23.74 23.21 23.36 3,336,290 -0.44(-1.86%)
Nov 05, 2009 23.58 23.85 23.22 23.80 6,229,295 +0.48(+2.05%)
Nov 04, 2009 24.48 24.54 23.28 23.33 5,779,542 -0.99(-4.08%)
Nov 03, 2009 23.89 24.47 23.89 24.32 4,311,653 +0.14(+0.57%)
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.