Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 27.14 26.90 26.90 26.90 4,807,686 -0.21(-0.77%)
Dec 30, 2009 26.96 27.25 26.96 27.11 2,401,480 -0.01(-0.03%)
Dec 29, 2009 27.04 27.24 27.00 27.11 2,580,919 +0.01(+0.05%)
Dec 28, 2009 27.23 27.24 26.97 27.10 2,226,554 -0.11(-0.39%)
Dec 24, 2009 27.25 27.32 26.93 27.21 978,503 +0.10(+0.38%)
Dec 23, 2009 27.16 27.17 26.85 27.10 3,646,106 +0.06(+0.22%)
Dec 22, 2009 27.26 27.37 27.00 27.04 3,364,659 -0.15(-0.57%)
Dec 21, 2009 26.91 27.22 26.91 27.20 6,961,602 +0.33(+1.21%)
Dec 18, 2009 26.63 26.91 26.60 26.87 8,535,525 +0.25(+0.95%)
Dec 17, 2009 26.18 26.77 25.84 26.62 11,510,331 +0.59(+2.27%)
Dec 16, 2009 26.06 26.32 25.91 26.03 4,846,774 +0.01(+0.04%)
Dec 15, 2009 25.93 26.23 25.81 26.02 4,192,928 -0.04(-0.16%)
Dec 14, 2009 26.08 26.11 25.98 26.06 4,234,717 +0.29(+1.12%)
Dec 11, 2009 25.86 25.96 25.70 25.77 3,247,305 -0.02(-0.08%)
Dec 10, 2009 25.63 25.92 25.49 25.79 4,894,082 -0.05(-0.19%)
Dec 09, 2009 25.53 25.89 25.40 25.84 10,071,035 +0.33(+1.30%)
Dec 08, 2009 25.70 25.70 25.30 25.51 5,502,662 -0.38(-1.48%)
Dec 07, 2009 25.93 26.14 25.79 25.89 4,292,606 -0.00(-0.01%)
Dec 04, 2009 25.77 26.10 25.41 25.89 6,230,933 +0.34(+1.33%)
Dec 03, 2009 25.64 25.97 25.52 25.55 3,274,401 -0.14(-0.53%)
Dec 02, 2009 25.76 26.01 25.63 25.69 4,384,218 -0.02(-0.07%)
Dec 01, 2009 25.50 25.84 25.46 25.71 5,152,176 +0.35(+1.40%)
Nov 30, 2009 25.38 25.49 25.13 25.35 6,816,373 -0.09(-0.35%)
Nov 27, 2009 25.20 25.67 25.03 25.44 2,731,825 -0.29(-1.13%)
Nov 25, 2009 25.60 25.78 25.54 25.73 2,335,167 +0.05(+0.21%)
Nov 24, 2009 25.98 26.02 25.54 25.68 5,791,697 -0.25(-0.97%)
Nov 23, 2009 25.79 26.04 25.79 25.93 3,465,660 +0.30(+1.19%)
Nov 20, 2009 25.58 25.68 25.44 25.63 4,620,271 +0.00(+0.01%)
Nov 19, 2009 25.62 25.82 25.37 25.62 3,831,919 -0.22(-0.86%)
Nov 18, 2009 26.16 26.22 25.76 25.84 4,582,291 -0.38(-1.46%)
Nov 17, 2009 26.08 26.23 25.97 26.23 5,370,802 +0.10(+0.38%)
Nov 16, 2009 26.18 26.39 25.99 26.13 4,451,114 +0.18(+0.68%)
Nov 13, 2009 25.80 26.08 25.68 25.95 4,147,231 +0.11(+0.43%)
Nov 12, 2009 25.94 26.18 25.78 25.84 3,418,531 -0.05(-0.21%)
Nov 11, 2009 26.08 26.08 25.70 25.89 4,173,807 -0.09(-0.36%)
Nov 10, 2009 25.98 26.23 25.79 25.99 4,094,989 +0.05(+0.19%)
Nov 09, 2009 25.80 26.06 25.76 25.94 4,852,883 +0.21(+0.82%)
Nov 06, 2009 25.38 25.76 25.38 25.73 5,592,914 +0.16(+0.62%)
Nov 05, 2009 25.24 25.69 25.15 25.57 5,574,702 +0.54(+2.17%)
Nov 04, 2009 24.75 25.31 24.70 25.03 8,430,445 +0.36(+1.48%)
Nov 03, 2009 24.48 24.66 24.32 24.66 6,216,444 +0.15(+0.63%)
Nov 02, 2009 24.46 24.82 24.16 24.51 7,774,113 +0.11(+0.47%)
Oct 30, 2009 24.62 24.80 24.26 24.39 9,781,714 -0.34(-1.36%)
Oct 29, 2009 24.47 24.79 24.35 24.73 8,155,054 +0.49(+2.02%)
Oct 28, 2009 24.56 24.60 24.15 24.24 7,249,805 -0.36(-1.48%)
Oct 27, 2009 24.66 24.88 24.53 24.60 8,326,451 -0.08(-0.30%)
Oct 26, 2009 25.04 25.38 24.59 24.68 8,469,809 -0.35(-1.39%)
Oct 23, 2009 25.24 25.26 25.02 25.03 6,283,931 -0.40(-1.59%)
Oct 22, 2009 25.92 26.02 25.15 25.43 10,137,662 +0.20(+0.79%)
Oct 21, 2009 25.16 25.60 25.14 25.23 6,010,176 -0.02(-0.09%)
Oct 20, 2009 24.98 25.30 24.96 25.25 5,000,121 +0.23(+0.93%)
Oct 19, 2009 24.76 25.11 24.65 25.02 4,182,836 +0.26(+1.05%)
Oct 16, 2009 24.56 24.88 24.47 24.76 4,821,650 -0.20(-0.79%)
Oct 15, 2009 24.81 24.97 24.76 24.95 4,118,256 +0.05(+0.22%)
Oct 14, 2009 24.66 24.91 24.47 24.90 5,427,452 +0.54(+2.23%)
Oct 13, 2009 24.16 24.48 24.06 24.36 6,485,978 +0.11(+0.44%)
Oct 12, 2009 24.33 24.43 24.06 24.25 4,629,199 -0.00(-0.01%)
Oct 09, 2009 23.78 24.31 23.77 24.25 6,150,569 +0.46(+1.92%)
Oct 08, 2009 23.59 23.89 23.58 23.80 5,246,176 +0.44(+1.87%)
Oct 07, 2009 23.38 23.49 23.24 23.36 4,961,929 -0.06(-0.27%)
Oct 06, 2009 23.43 23.77 23.36 23.42 5,950,102 +0.17(+0.74%)
Oct 05, 2009 23.18 23.42 23.02 23.25 6,523,930 +0.11(+0.46%)
Oct 02, 2009 23.20 23.34 23.02 23.15 6,559,042 -0.20(-0.84%)
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.