Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 26.85 27.32 26.21 26.95 21,838,028 -0.82(-2.96%)
Jan 28, 2010 28.26 28.31 27.38 27.77 8,465,618 -0.31(-1.09%)
Jan 27, 2010 28.00 28.16 27.50 28.08 8,461,133 +0.20(+0.73%)
Jan 26, 2010 27.93 28.22 27.69 27.87 3,980,266 -0.17(-0.62%)
Jan 25, 2010 28.10 28.36 27.95 28.05 4,415,699 +0.24(+0.85%)
Jan 22, 2010 28.29 28.65 27.79 27.81 9,928,886 -0.59(-2.09%)
Jan 21, 2010 29.54 29.64 28.37 28.40 10,639,559 -1.14(-3.85%)
Jan 20, 2010 29.69 29.76 29.22 29.54 6,620,403 -0.34(-1.14%)
Jan 19, 2010 29.79 30.13 29.63 29.88 7,485,802 +0.15(+0.52%)
Jan 15, 2010 29.67 29.73 29.73 29.73 8,215,680 +0.04(+0.14%)
Jan 14, 2010 29.46 29.80 29.37 29.69 4,919,342 +0.17(+0.59%)
Jan 13, 2010 29.40 29.64 29.18 29.51 5,876,204 +0.10(+0.36%)
Jan 12, 2010 29.56 29.64 29.19 29.41 6,466,426 -0.33(-1.13%)
Jan 11, 2010 29.51 30.08 29.50 29.74 7,336,798 +0.37(+1.26%)
Jan 08, 2010 28.54 29.43 28.45 29.37 9,786,632 +0.63(+2.21%)
Jan 07, 2010 28.20 28.84 27.95 28.74 14,035,430 +0.54(+1.93%)
Jan 06, 2010 28.20 28.27 28.05 28.19 8,488,846 +0.00(+0.00%)
Jan 05, 2010 28.01 28.22 27.96 28.19 9,290,988 +0.06(+0.20%)
Jan 04, 2010 27.62 28.16 27.53 28.14 10,595,896 +0.80(+2.93%)
Dec 31, 2009 27.69 27.34 27.34 27.34 3,996,922 -0.43(-1.53%)
Dec 30, 2009 27.64 27.78 27.55 27.76 3,512,536 -0.05(-0.18%)
Dec 29, 2009 27.81 27.92 27.76 27.81 3,635,501 +0.05(+0.18%)
Dec 28, 2009 27.85 27.88 27.67 27.76 3,228,755 -0.05(-0.18%)
Dec 24, 2009 27.92 27.92 27.76 27.81 1,358,431 -0.03(-0.12%)
Dec 23, 2009 27.80 27.88 27.47 27.85 4,728,180 +0.23(+0.83%)
Dec 22, 2009 27.70 27.82 27.55 27.62 5,639,880 +0.02(+0.08%)
Dec 21, 2009 27.52 27.80 27.44 27.59 6,825,463 +0.29(+1.07%)
Dec 18, 2009 27.61 27.76 27.20 27.30 14,301,767 -0.27(-0.99%)
Dec 17, 2009 27.78 28.01 27.56 27.57 10,814,695 -1.02(-3.56%)
Dec 16, 2009 28.60 28.94 28.15 28.59 13,308,076 -0.17(-0.61%)
Dec 15, 2009 28.51 28.86 28.24 28.77 8,773,959 -0.04(-0.15%)
Dec 14, 2009 28.85 28.91 28.70 28.81 7,589,000 +0.31(+1.08%)
Dec 11, 2009 28.31 28.63 28.25 28.50 6,533,843 +0.39(+1.39%)
Dec 10, 2009 28.33 28.54 28.08 28.11 6,547,008 +0.03(+0.12%)
Dec 09, 2009 28.13 28.26 27.79 28.08 7,838,005 +0.01(+0.05%)
Dec 08, 2009 28.40 28.40 27.89 28.06 6,171,176 -0.40(-1.40%)
Dec 07, 2009 28.05 28.56 28.01 28.46 8,793,620 +0.47(+1.67%)
Dec 04, 2009 27.96 28.33 27.66 27.99 8,270,541 +0.38(+1.36%)
Dec 03, 2009 27.75 27.96 27.57 27.62 7,678,713 -0.12(-0.43%)
Dec 02, 2009 27.47 27.85 27.45 27.73 9,209,888 +0.28(+1.02%)
Dec 01, 2009 27.02 27.55 27.02 27.46 6,338,548 +0.63(+2.34%)
Nov 30, 2009 26.75 26.94 26.56 26.83 6,093,811 -0.01(-0.03%)
Nov 27, 2009 26.60 27.10 26.35 26.83 3,562,413 -0.44(-1.61%)
Nov 25, 2009 27.04 27.28 26.85 27.27 4,408,777 +0.24(+0.88%)
Nov 24, 2009 26.99 27.09 26.61 27.04 5,065,968 +0.06(+0.23%)
Nov 23, 2009 26.76 26.98 26.71 26.97 5,721,263 +0.45(+1.68%)
Nov 20, 2009 26.51 26.74 26.30 26.53 8,279,003 -0.15(-0.55%)
Nov 19, 2009 27.09 27.11 26.46 26.67 9,635,512 -0.68(-2.47%)
Nov 18, 2009 27.53 27.59 27.24 27.35 5,967,844 -0.27(-0.98%)
Nov 17, 2009 27.61 27.79 27.48 27.62 6,091,832 -0.17(-0.63%)
Nov 16, 2009 27.41 28.06 27.41 27.80 9,281,763 +0.43(+1.55%)
Nov 13, 2009 26.95 27.41 26.80 27.37 7,087,168 +0.47(+1.76%)
Nov 12, 2009 26.95 27.27 26.79 26.90 5,529,180 -0.11(-0.41%)
Nov 11, 2009 27.11 27.25 26.83 27.01 5,457,312 +0.09(+0.34%)
Nov 10, 2009 26.76 27.06 26.61 26.92 5,432,549 +0.11(+0.42%)
Nov 09, 2009 26.47 26.86 26.32 26.81 5,299,761 +0.52(+1.96%)
Nov 06, 2009 26.15 26.41 26.01 26.29 5,345,658 +0.41(+1.59%)
Nov 05, 2009 25.50 26.22 25.50 25.88 7,827,805 +0.50(+1.95%)
Nov 04, 2009 25.29 25.80 25.24 25.38 7,976,028 +0.24(+0.97%)
Nov 03, 2009 25.13 25.20 24.83 25.14 6,565,295 -0.10(-0.39%)
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.