Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 24.42 24.42 23.45 23.88 266,653 -0.21(-0.87%)
Jan 28, 2010 24.05 24.11 23.83 24.09 87,641 -0.04(-0.17%)
Jan 27, 2010 24.30 24.47 23.80 24.13 49,649 -0.27(-1.11%)
Jan 26, 2010 24.32 24.62 24.32 24.40 89,151 -0.27(-1.09%)
Jan 25, 2010 24.84 24.84 24.49 24.67 54,208 +0.19(+0.78%)
Jan 22, 2010 24.60 25.25 24.44 24.48 81,472 -0.41(-1.65%)
Jan 21, 2010 25.25 25.55 24.85 24.89 77,357 -0.45(-1.78%)
Jan 20, 2010 25.34 25.86 25.22 25.34 28,599 -0.42(-1.63%)
Jan 19, 2010 25.34 25.82 25.25 25.76 54,668 +0.07(+0.27%)
Jan 15, 2010 25.71 25.69 25.69 25.69 43,200 -0.30(-1.15%)
Jan 14, 2010 26.32 26.32 25.81 25.99 44,632 -0.08(-0.31%)
Jan 13, 2010 26.09 26.35 25.55 26.07 66,677 -0.17(-0.65%)
Jan 12, 2010 26.64 26.64 26.17 26.24 32,691 -0.50(-1.87%)
Jan 11, 2010 27.25 27.25 26.68 26.74 30,709 -0.28(-1.04%)
Jan 08, 2010 26.71 27.10 26.71 27.02 16,423 +0.01(+0.04%)
Jan 07, 2010 27.28 27.28 26.94 27.01 24,769 -0.11(-0.41%)
Jan 06, 2010 26.99 27.23 26.53 27.12 36,539 +0.39(+1.47%)
Jan 05, 2010 26.88 26.88 26.57 26.73 44,468 +0.00(+0.00%)
Jan 04, 2010 26.37 26.75 26.37 26.73 73,300 +0.54(+2.06%)
Dec 31, 2009 26.18 26.19 26.19 26.19 23,200 +0.10(+0.38%)
Dec 30, 2009 26.24 26.24 26.02 26.09 33,365 +0.07(+0.27%)
Dec 29, 2009 26.36 26.36 25.91 26.02 55,174 -0.05(-0.19%)
Dec 28, 2009 26.21 26.21 25.80 26.07 26,659 +0.57(+2.24%)
Dec 24, 2009 25.59 25.68 24.85 25.50 11,795 +0.13(+0.51%)
Dec 23, 2009 25.00 25.50 24.77 25.37 18,819 +0.59(+2.38%)
Dec 22, 2009 24.54 25.00 24.42 24.78 235,949 +0.22(+0.90%)
Dec 21, 2009 24.86 25.14 24.54 24.56 34,622 -0.44(-1.76%)
Dec 18, 2009 25.18 25.21 24.73 25.00 34,121 +0.23(+0.93%)
Dec 17, 2009 24.84 24.99 24.50 24.77 35,515 -0.25(-1.00%)
Dec 16, 2009 24.74 25.07 24.73 25.02 155,445 +0.43(+1.75%)
Dec 15, 2009 24.46 24.78 24.46 24.59 37,772 +0.13(+0.53%)
Dec 14, 2009 24.55 24.56 24.45 24.46 2,285,474 +0.08(+0.33%)
Dec 11, 2009 24.23 24.51 24.23 24.38 188,243 -0.01(-0.04%)
Dec 10, 2009 24.55 24.59 24.25 24.39 43,061 -0.13(-0.53%)
Dec 09, 2009 25.56 25.56 24.42 24.52 118,221 -0.77(-3.04%)
Dec 08, 2009 25.50 25.50 25.29 25.29 104,082 -0.32(-1.25%)
Dec 07, 2009 25.75 25.92 25.50 25.61 24,634 -0.25(-0.97%)
Dec 04, 2009 26.46 26.46 25.62 25.86 24,882 -0.11(-0.44%)
Dec 03, 2009 25.97 26.12 25.10 25.98 11,459 +0.17(+0.64%)
Dec 02, 2009 26.15 26.29 25.71 25.81 58,507 -0.47(-1.79%)
Dec 01, 2009 26.83 26.83 26.27 26.28 128,531 +0.10(+0.38%)
Nov 30, 2009 25.57 26.30 25.57 26.18 24,069 +0.28(+1.08%)
Nov 27, 2009 25.25 26.22 25.23 25.90 140,189 -0.26(-0.99%)
Nov 25, 2009 25.91 26.30 25.55 26.16 35,261 +0.62(+2.43%)
Nov 24, 2009 25.95 25.95 25.34 25.54 33,699 -0.31(-1.20%)
Nov 23, 2009 26.58 26.58 25.75 25.85 29,746 +0.07(+0.27%)
Nov 20, 2009 25.86 25.86 25.14 25.78 18,229 -0.16(-0.62%)
Nov 19, 2009 26.35 26.40 25.82 25.94 10,982 -0.46(-1.74%)
Nov 18, 2009 26.54 26.59 26.26 26.40 17,575 -0.01(-0.04%)
Nov 17, 2009 26.32 26.49 26.12 26.41 53,982 +0.23(+0.88%)
Nov 16, 2009 25.95 26.35 25.54 26.18 31,469 +0.65(+2.55%)
Nov 13, 2009 25.41 25.68 25.27 25.53 25,378 -0.15(-0.58%)
Nov 12, 2009 26.41 26.41 25.57 25.68 281,762 -0.57(-2.17%)
Nov 11, 2009 26.54 26.54 26.02 26.25 75,095 +0.11(+0.42%)
Nov 10, 2009 26.32 26.55 25.88 26.14 266,577 -0.10(-0.38%)
Nov 09, 2009 27.86 27.86 26.14 26.24 37,265 +0.39(+1.51%)
Nov 06, 2009 26.55 26.55 25.50 25.85 60,338 -0.61(-2.31%)
Nov 05, 2009 26.73 26.73 26.30 26.46 87,600 -0.05(-0.19%)
Nov 04, 2009 26.88 26.97 26.39 26.51 197,797 +0.17(+0.65%)
Nov 03, 2009 25.71 26.50 25.70 26.34 57,193 +0.29(+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.