Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 25.04 25.45 24.57 24.58 1,004,194 -0.33(-1.34%)
Jan 28, 2010 25.74 25.91 24.91 24.91 1,024,549 -0.83(-3.24%)
Jan 27, 2010 25.45 25.91 25.14 25.75 795,536 -0.18(-0.71%)
Jan 26, 2010 25.23 26.33 25.14 25.93 2,192,481 +0.43(+1.68%)
Jan 25, 2010 25.50 25.86 25.45 25.50 1,593,926 +0.31(+1.23%)
Jan 22, 2010 26.18 26.25 25.15 25.19 882,990 -1.01(-3.85%)
Jan 21, 2010 26.81 26.93 25.87 26.20 1,258,535 -0.56(-2.08%)
Jan 20, 2010 27.20 27.43 26.35 26.76 2,247,437 -0.71(-2.58%)
Jan 19, 2010 27.55 27.82 27.35 27.47 694,034 -0.03(-0.12%)
Jan 15, 2010 27.71 27.50 27.50 27.50 1,126,805 -0.31(-1.12%)
Jan 14, 2010 27.86 28.13 27.20 27.81 1,234,673 -0.35(-1.24%)
Jan 13, 2010 27.97 28.24 27.16 28.16 1,646,518 +0.14(+0.48%)
Jan 12, 2010 28.99 28.99 27.33 28.02 3,026,470 -1.29(-4.40%)
Jan 11, 2010 28.31 29.75 28.31 29.31 2,321,730 +0.93(+3.28%)
Jan 08, 2010 26.57 28.39 26.34 28.38 2,515,074 +1.83(+6.89%)
Jan 07, 2010 26.16 26.63 25.94 26.55 957,119 +0.32(+1.21%)
Jan 06, 2010 26.29 26.70 26.05 26.23 1,375,566 -0.14(-0.51%)
Jan 05, 2010 26.26 26.73 26.05 26.37 1,163,998 +0.10(+0.39%)
Jan 04, 2010 26.00 26.69 25.84 26.26 1,683,651 +0.55(+2.13%)
Dec 31, 2009 25.90 25.72 25.72 25.72 986,458 -0.06(-0.25%)
Dec 30, 2009 25.51 25.93 25.37 25.78 1,156,333 +0.11(+0.43%)
Dec 29, 2009 25.88 26.05 25.63 25.67 1,022,795 -0.18(-0.71%)
Dec 28, 2009 26.13 26.22 25.76 25.85 852,851 -0.21(-0.79%)
Dec 24, 2009 25.99 26.22 25.94 26.06 445,624 +0.09(+0.34%)
Dec 23, 2009 26.08 26.18 25.72 25.97 1,227,267 -0.10(-0.37%)
Dec 22, 2009 25.33 26.08 25.31 26.07 1,345,278 +0.78(+3.08%)
Dec 21, 2009 24.86 25.29 24.67 25.29 905,412 +0.61(+2.48%)
Dec 18, 2009 24.54 24.67 24.04 24.67 1,688,867 +0.53(+2.21%)
Dec 17, 2009 24.17 24.41 23.89 24.14 1,063,763 -0.21(-0.88%)
Dec 16, 2009 23.82 24.59 23.82 24.36 1,032,806 +0.46(+1.93%)
Dec 15, 2009 23.70 24.19 23.63 23.89 1,223,041 +0.04(+0.17%)
Dec 14, 2009 23.81 23.89 23.66 23.86 1,429,570 +0.14(+0.60%)
Dec 11, 2009 24.18 24.32 23.62 23.71 1,753,976 -0.29(-1.23%)
Dec 10, 2009 24.48 24.83 23.94 24.01 1,179,438 -0.36(-1.47%)
Dec 09, 2009 24.78 24.84 23.93 24.36 1,674,335 -0.25(-1.00%)
Dec 08, 2009 24.60 25.21 24.16 24.61 3,160,316 -0.33(-1.34%)
Dec 07, 2009 25.49 25.73 24.81 24.94 2,358,739 -0.64(-2.52%)
Dec 04, 2009 25.84 26.32 25.44 25.59 2,149,835 -0.09(-0.34%)
Dec 03, 2009 25.68 25.95 25.57 25.68 2,486,336 -0.02(-0.06%)
Dec 02, 2009 25.48 25.72 25.14 25.69 3,195,301 +0.32(+1.25%)
Dec 01, 2009 24.38 25.64 24.38 25.37 3,338,801 +1.27(+5.28%)
Nov 30, 2009 24.01 24.32 23.63 24.10 1,830,438 +0.13(+0.53%)
Nov 27, 2009 23.74 24.50 23.56 23.97 1,105,989 -0.53(-2.17%)
Nov 25, 2009 23.34 24.52 23.11 24.51 2,121,823 +1.18(+5.04%)
Nov 24, 2009 23.27 23.51 23.20 23.33 1,630,714 +0.00(+0.00%)
Nov 23, 2009 23.56 23.88 23.17 23.33 2,558,216 +0.27(+1.17%)
Nov 20, 2009 23.43 23.51 22.73 23.06 1,535,298 -0.46(-1.96%)
Nov 19, 2009 24.07 24.17 23.40 23.52 2,033,067 -0.81(-3.33%)
Nov 18, 2009 23.44 24.61 23.43 24.33 3,323,917 +0.99(+4.26%)
Nov 17, 2009 23.19 23.40 23.06 23.34 1,049,780 -0.06(-0.27%)
Nov 16, 2009 23.43 23.80 23.25 23.40 1,274,782 +0.27(+1.17%)
Nov 13, 2009 23.12 23.41 22.91 23.13 1,261,515 +0.05(+0.21%)
Nov 12, 2009 23.58 23.78 23.04 23.08 860,572 -0.49(-2.06%)
Nov 11, 2009 23.36 23.84 23.36 23.57 954,588 +0.22(+0.95%)
Nov 10, 2009 23.66 24.05 23.26 23.35 1,389,423 -0.51(-2.13%)
Nov 09, 2009 23.34 23.93 23.34 23.86 1,037,945 +0.79(+3.41%)
Nov 06, 2009 23.37 23.62 22.91 23.07 895,032 -0.05(-0.21%)
Nov 05, 2009 22.69 23.54 22.54 23.12 1,144,472 +0.50(+2.21%)
Nov 04, 2009 23.16 23.40 22.52 22.61 1,581,716 -0.33(-1.42%)
Nov 03, 2009 22.46 22.95 22.13 22.94 1,543,870 +0.31(+1.37%)
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.