Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.29 23.59 23.20 23.29 14,283,186 +0.19(+0.83%)
Jan 28, 2010 23.48 23.57 22.91 23.10 13,190,890 -0.36(-1.54%)
Jan 27, 2010 23.67 23.79 23.41 23.46 13,161,981 -0.09(-0.38%)
Jan 26, 2010 23.60 23.88 23.52 23.55 10,937,349 -0.30(-1.25%)
Jan 25, 2010 23.72 24.05 23.72 23.85 8,802,979 +0.24(+1.02%)
Jan 22, 2010 24.21 24.29 23.56 23.61 15,104,653 -0.65(-2.67%)
Jan 21, 2010 24.61 24.80 24.15 24.26 10,738,385 -0.38(-1.55%)
Jan 20, 2010 24.64 24.82 24.47 24.64 8,332,106 -0.21(-0.84%)
Jan 19, 2010 24.70 25.04 24.56 24.85 7,828,076 +0.11(+0.44%)
Jan 15, 2010 25.00 24.74 24.74 24.74 9,132,013 -0.27(-1.07%)
Jan 14, 2010 24.98 25.26 24.94 25.01 6,367,199 -0.24(-0.96%)
Jan 13, 2010 25.02 25.33 24.98 25.25 6,923,534 +0.30(+1.20%)
Jan 12, 2010 24.85 24.99 24.60 24.95 10,654,124 +0.02(+0.08%)
Jan 11, 2010 25.45 25.45 24.79 24.93 15,057,531 -0.43(-1.70%)
Jan 08, 2010 25.83 25.97 25.26 25.36 22,310,856 -1.04(-3.92%)
Jan 07, 2010 25.93 26.43 25.87 26.40 13,787,168 +0.41(+1.59%)
Jan 06, 2010 26.19 26.27 25.84 25.99 6,596,924 -0.20(-0.78%)
Jan 05, 2010 25.76 26.37 25.74 26.19 10,982,003 +0.65(+2.54%)
Jan 04, 2010 25.32 25.79 25.19 25.54 10,123,676 +0.46(+1.85%)
Dec 31, 2009 25.55 25.08 25.08 25.08 5,920,584 -0.47(-1.84%)
Dec 30, 2009 25.57 25.69 25.50 25.55 4,052,951 -0.05(-0.20%)
Dec 29, 2009 25.97 26.04 25.57 25.60 6,490,856 -0.30(-1.15%)
Dec 28, 2009 25.85 26.09 25.78 25.90 7,050,329 +0.12(+0.47%)
Dec 24, 2009 25.90 26.04 25.73 25.78 3,282,794 -0.04(-0.15%)
Dec 23, 2009 25.64 25.88 25.43 25.81 9,013,412 +0.20(+0.77%)
Dec 22, 2009 25.52 25.74 25.34 25.62 7,370,541 +0.24(+0.95%)
Dec 21, 2009 25.03 25.62 24.98 25.38 12,534,808 +0.36(+1.44%)
Dec 18, 2009 26.07 26.11 24.86 25.02 24,285,444 -0.91(-3.52%)
Dec 17, 2009 26.11 26.29 25.93 25.93 15,080,976 -0.28(-1.06%)
Dec 16, 2009 26.54 26.71 26.00 26.21 18,597,586 -0.10(-0.36%)
Dec 15, 2009 27.23 27.32 25.94 26.30 69,032,000 -2.43(-8.46%)
Dec 14, 2009 28.37 28.85 28.33 28.73 14,097,075 +0.65(+2.32%)
Dec 11, 2009 27.71 28.14 27.47 28.08 9,357,567 +0.72(+2.62%)
Dec 10, 2009 27.39 27.63 27.19 27.37 6,761,142 +0.11(+0.42%)
Dec 09, 2009 27.55 27.61 26.95 27.25 7,770,867 -0.27(-0.99%)
Dec 08, 2009 27.65 27.92 27.42 27.52 7,127,753 -0.32(-1.16%)
Dec 07, 2009 27.77 27.90 27.61 27.85 5,361,822 +0.11(+0.41%)
Dec 04, 2009 28.14 28.18 27.37 27.73 7,969,134 +0.16(+0.57%)
Dec 03, 2009 27.88 28.18 27.55 27.57 10,873,758 +0.26(+0.95%)
Dec 02, 2009 27.59 27.76 27.26 27.31 8,073,995 -0.25(-0.92%)
Dec 01, 2009 27.41 27.80 27.11 27.57 7,769,326 +0.44(+1.63%)
Nov 30, 2009 27.55 27.76 27.01 27.12 10,722,975 +0.00(+0.00%)
Nov 27, 2009 27.11 27.38 26.76 27.12 4,795,467 -0.27(-0.99%)
Nov 25, 2009 27.23 27.42 27.10 27.40 6,398,577 -0.17(-0.62%)
Nov 24, 2009 27.65 27.84 26.99 27.57 13,493,431 -0.11(-0.41%)
Nov 23, 2009 27.66 28.07 27.57 27.68 8,809,466 +0.26(+0.95%)
Nov 20, 2009 27.12 27.55 26.99 27.42 9,811,664 +0.22(+0.82%)
Nov 19, 2009 26.73 27.26 26.60 27.20 10,907,305 +0.30(+1.11%)
Nov 18, 2009 26.65 26.90 26.44 26.90 6,429,783 +0.18(+0.66%)
Nov 17, 2009 27.00 27.07 26.16 26.73 8,412,977 -0.46(-1.70%)
Nov 16, 2009 26.70 27.23 26.66 27.19 7,896,748 +0.66(+2.51%)
Nov 13, 2009 26.60 26.75 26.27 26.52 6,659,719 +0.03(+0.10%)
Nov 12, 2009 26.68 26.84 26.38 26.50 8,868,048 -0.26(-0.97%)
Nov 11, 2009 26.99 27.28 26.54 26.76 7,212,641 +0.01(+0.02%)
Nov 10, 2009 26.32 26.78 26.28 26.75 8,204,570 +0.29(+1.10%)
Nov 09, 2009 25.66 26.51 25.52 26.46 7,916,627 +0.98(+3.83%)
Nov 06, 2009 25.33 25.67 25.11 25.48 6,049,374 +0.49(+1.95%)
Nov 05, 2009 24.37 25.52 24.37 25.00 12,715,086 +0.32(+1.31%)
Nov 04, 2009 25.11 25.23 24.60 24.67 6,111,396 -0.23(-0.92%)
Nov 03, 2009 24.41 25.04 24.27 24.90 7,812,837 +0.27(+1.11%)
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.