Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 24.01 24.88 23.71 23.88 450,440 -0.04(-0.17%)
Jan 28, 2010 24.89 24.89 23.45 23.92 439,912 -0.85(-3.43%)
Jan 27, 2010 25.10 25.62 24.12 24.77 507,153 -0.46(-1.82%)
Jan 26, 2010 24.71 25.98 24.61 25.23 631,986 +0.37(+1.49%)
Jan 25, 2010 25.05 25.26 24.70 24.86 264,935 -0.11(-0.44%)
Jan 22, 2010 25.26 25.58 24.95 24.97 421,665 -0.39(-1.54%)
Jan 21, 2010 26.22 26.31 25.33 25.36 431,462 -0.86(-3.28%)
Jan 20, 2010 26.75 26.90 25.90 26.22 344,752 -0.79(-2.92%)
Jan 19, 2010 26.40 27.17 26.26 27.01 387,162 +0.61(+2.31%)
Jan 15, 2010 27.25 26.40 26.40 26.40 490,200 -0.73(-2.69%)
Jan 14, 2010 27.24 27.67 27.06 27.13 381,311 -0.19(-0.70%)
Jan 13, 2010 27.27 27.60 26.60 27.32 276,084 +0.26(+0.96%)
Jan 12, 2010 27.22 27.35 26.74 27.06 347,304 -0.46(-1.67%)
Jan 11, 2010 27.21 27.68 27.02 27.52 501,692 +0.35(+1.29%)
Jan 08, 2010 27.00 27.22 26.81 27.17 264,409 +0.18(+0.67%)
Jan 07, 2010 26.39 27.05 26.23 26.99 325,987 +0.53(+2.00%)
Jan 06, 2010 26.40 26.98 26.26 26.46 385,269 +0.00(+0.00%)
Jan 05, 2010 26.33 26.98 25.88 26.46 359,002 +0.13(+0.49%)
Jan 04, 2010 25.72 26.43 25.72 26.33 400,485 +0.98(+3.87%)
Dec 31, 2009 25.95 25.35 25.35 25.35 321,900 -0.82(-3.13%)
Dec 30, 2009 25.74 26.30 25.46 26.17 321,989 +0.35(+1.36%)
Dec 29, 2009 25.72 26.20 25.70 25.82 353,855 +0.12(+0.47%)
Dec 28, 2009 25.87 26.01 25.53 25.70 224,529 -0.09(-0.35%)
Dec 24, 2009 25.48 25.81 25.48 25.79 101,586 +0.39(+1.54%)
Dec 23, 2009 25.04 25.47 24.83 25.40 297,861 +0.52(+2.09%)
Dec 22, 2009 24.65 25.00 24.55 24.88 330,098 +0.23(+0.93%)
Dec 21, 2009 24.82 25.24 24.59 24.65 406,750 -0.02(-0.08%)
Dec 18, 2009 24.69 25.06 24.31 24.67 887,802 +0.29(+1.19%)
Dec 17, 2009 24.81 25.00 24.25 24.38 718,934 -0.76(-3.02%)
Dec 16, 2009 24.66 25.53 24.59 25.14 784,570 +0.87(+3.58%)
Dec 15, 2009 24.41 24.77 24.15 24.27 374,424 -0.33(-1.34%)
Dec 14, 2009 24.65 25.00 24.49 24.60 566,657 +0.48(+1.99%)
Dec 11, 2009 24.11 24.75 23.74 24.12 631,080 +0.02(+0.08%)
Dec 10, 2009 24.50 24.50 23.87 24.10 449,990 -0.32(-1.31%)
Dec 09, 2009 23.78 24.50 23.42 24.42 604,062 +0.60(+2.52%)
Dec 08, 2009 23.79 24.19 23.45 23.82 495,676 -0.20(-0.83%)
Dec 07, 2009 23.59 24.23 23.58 24.02 268,984 +0.36(+1.52%)
Dec 04, 2009 23.93 24.50 23.13 23.66 526,069 +0.24(+1.02%)
Dec 03, 2009 23.95 24.11 23.36 23.42 447,406 -0.45(-1.89%)
Dec 02, 2009 22.91 23.94 22.89 23.87 473,963 +0.97(+4.24%)
Dec 01, 2009 23.21 23.38 22.81 22.90 593,460 +0.04(+0.17%)
Nov 30, 2009 22.90 22.95 22.31 22.86 785,901 -0.05(-0.22%)
Nov 27, 2009 22.97 23.61 22.70 22.91 287,582 -1.14(-4.74%)
Nov 25, 2009 24.01 24.18 23.78 24.05 216,530 +0.14(+0.59%)
Nov 24, 2009 23.99 24.08 23.31 23.91 354,940 -0.02(-0.08%)
Nov 23, 2009 24.23 24.48 23.71 23.93 459,137 +0.33(+1.40%)
Nov 20, 2009 23.24 23.73 23.10 23.60 341,055 +0.02(+0.08%)
Nov 19, 2009 24.04 24.07 23.27 23.58 550,782 -0.90(-3.68%)
Nov 18, 2009 24.78 24.78 23.95 24.48 513,083 -0.30(-1.21%)
Nov 17, 2009 24.15 24.91 24.05 24.78 567,916 +0.37(+1.52%)
Nov 16, 2009 24.20 24.75 24.00 24.41 807,021 +0.61(+2.56%)
Nov 13, 2009 23.27 24.10 22.98 23.80 685,740 +0.39(+1.67%)
Nov 12, 2009 24.02 24.27 23.35 23.41 947,007 -0.62(-2.58%)
Nov 11, 2009 24.28 24.51 23.56 24.03 592,870 +0.01(+0.04%)
Nov 10, 2009 23.79 24.22 23.39 24.02 630,730 +0.24(+1.01%)
Nov 09, 2009 23.64 24.51 23.57 23.78 794,452 +0.40(+1.71%)
Nov 06, 2009 22.64 23.59 22.45 23.38 501,488 +0.39(+1.70%)
Nov 05, 2009 22.26 23.35 22.25 22.99 1,044,530 +1.02(+4.64%)
Nov 04, 2009 22.81 22.89 21.92 21.97 560,501 -0.53(-2.36%)
Nov 03, 2009 21.77 22.67 21.54 22.50 507,007 +0.36(+1.63%)
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.