Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 26.33 26.84 25.91 26.27 23,427,202 +0.14(+0.55%)
Jan 28, 2010 26.66 26.80 26.11 26.13 19,424,598 -0.46(-1.73%)
Jan 27, 2010 26.49 26.69 26.12 26.59 25,406,822 +0.04(+0.16%)
Jan 26, 2010 26.49 26.80 26.26 26.55 28,866,262 -0.12(-0.46%)
Jan 25, 2010 27.03 27.35 26.64 26.67 22,347,370 -0.08(-0.28%)
Jan 22, 2010 27.46 27.72 26.68 26.75 25,381,472 -0.83(-3.02%)
Jan 21, 2010 28.27 28.60 27.56 27.58 37,166,692 -0.65(-2.32%)
Jan 20, 2010 27.97 28.32 27.50 28.23 30,289,058 +0.28(+1.01%)
Jan 19, 2010 27.22 28.10 27.14 27.95 28,992,668 +0.79(+2.91%)
Jan 15, 2010 27.51 27.16 27.16 27.16 30,304,470 -0.36(-1.30%)
Jan 14, 2010 27.00 27.61 26.91 27.52 32,006,186 +0.73(+2.72%)
Jan 13, 2010 26.36 27.09 26.22 26.79 36,876,020 +0.95(+3.68%)
Jan 12, 2010 26.02 26.14 25.68 25.84 15,871,615 -0.21(-0.79%)
Jan 11, 2010 26.07 26.09 25.80 26.05 13,924,446 +0.10(+0.40%)
Jan 08, 2010 26.06 26.07 25.76 25.94 15,648,522 -0.01(-0.05%)
Jan 07, 2010 25.78 26.08 25.74 25.96 17,317,446 +0.04(+0.16%)
Jan 06, 2010 25.61 25.96 25.39 25.91 22,146,820 +0.34(+1.35%)
Jan 05, 2010 25.67 25.77 25.41 25.57 21,427,364 +0.10(+0.41%)
Jan 04, 2010 25.34 25.63 25.15 25.47 20,194,684 +0.32(+1.29%)
Dec 31, 2009 25.32 25.14 25.14 25.14 10,265,559 -0.36(-1.40%)
Dec 30, 2009 25.38 25.59 25.33 25.50 13,642,214 -0.03(-0.11%)
Dec 29, 2009 25.55 25.80 25.51 25.53 10,911,632 -0.13(-0.51%)
Dec 28, 2009 25.45 25.72 25.32 25.66 14,482,040 +0.21(+0.81%)
Dec 24, 2009 25.56 25.56 25.30 25.45 9,133,779 -0.18(-0.70%)
Dec 23, 2009 26.05 26.05 25.56 25.63 18,523,692 -0.34(-1.32%)
Dec 22, 2009 26.00 26.14 25.84 25.98 20,482,840 -0.41(-1.54%)
Dec 21, 2009 25.79 26.44 25.78 26.38 21,489,188 +0.65(+2.51%)
Dec 18, 2009 25.71 26.00 25.60 25.74 36,949,468 +0.08(+0.32%)
Dec 17, 2009 25.98 26.05 25.64 25.65 26,947,662 -0.32(-1.25%)
Dec 16, 2009 26.16 26.22 25.82 25.98 24,265,998 -0.17(-0.66%)
Dec 15, 2009 25.92 26.15 25.65 26.15 18,713,078 +0.16(+0.61%)
Dec 14, 2009 25.91 26.00 25.87 25.99 18,000,490 +0.48(+1.89%)
Dec 11, 2009 25.72 25.72 25.37 25.51 19,971,730 -0.32(-1.25%)
Dec 10, 2009 25.74 26.09 25.73 25.83 21,266,728 +0.27(+1.05%)
Dec 09, 2009 24.98 25.62 24.84 25.56 25,807,806 +0.55(+2.20%)
Dec 08, 2009 25.22 25.46 24.95 25.01 22,583,380 -0.24(-0.95%)
Dec 07, 2009 25.13 25.49 25.10 25.25 14,487,885 +0.00(+0.00%)
Dec 04, 2009 25.61 25.80 25.21 25.25 24,145,492 -0.05(-0.19%)
Dec 03, 2009 25.26 25.49 25.15 25.30 18,913,130 -0.02(-0.08%)
Dec 02, 2009 25.12 25.46 25.08 25.32 17,474,628 -0.06(-0.22%)
Dec 01, 2009 24.97 25.62 24.97 25.38 24,157,736 +0.46(+1.85%)
Nov 30, 2009 24.88 25.00 24.68 24.92 26,688,768 -0.06(-0.22%)
Nov 27, 2009 24.76 25.14 24.51 24.97 13,038,059 -0.19(-0.77%)
Nov 25, 2009 24.97 25.23 24.74 25.16 16,214,834 +0.24(+0.97%)
Nov 24, 2009 24.97 25.34 24.68 24.92 30,865,262 -0.14(-0.55%)
Nov 23, 2009 25.29 25.43 24.90 25.06 33,061,708 -0.03(-0.11%)
Nov 20, 2009 24.39 25.23 24.31 25.09 52,852,812 +0.78(+3.20%)
Nov 19, 2009 24.15 24.58 23.92 24.31 34,863,860 +0.13(+0.54%)
Nov 18, 2009 23.58 24.36 23.45 24.18 40,968,132 +0.59(+2.48%)
Nov 17, 2009 23.26 23.60 22.95 23.60 24,065,404 +0.33(+1.42%)
Nov 16, 2009 23.38 23.64 23.07 23.27 36,472,212 +0.49(+2.14%)
Nov 13, 2009 22.92 23.05 22.71 22.78 21,108,364 +0.08(+0.36%)
Nov 12, 2009 22.74 23.04 22.61 22.69 20,488,620 -0.17(-0.72%)
Nov 11, 2009 23.21 23.22 22.79 22.86 25,398,272 -0.27(-1.16%)
Nov 10, 2009 23.06 23.22 22.94 23.13 23,055,306 +0.12(+0.54%)
Nov 09, 2009 22.63 23.05 22.50 23.00 42,409,908 +0.58(+2.58%)
Nov 06, 2009 22.44 22.67 22.17 22.43 28,838,718 -0.22(-0.97%)
Nov 05, 2009 22.36 23.00 22.36 22.65 33,045,164 +0.19(+0.83%)
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.