Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 28.33 28.49 27.55 27.70 2,933,207 -0.41(-1.46%)
Jan 28, 2010 28.25 28.59 27.82 28.11 1,582,550 -0.09(-0.32%)
Jan 27, 2010 28.07 28.38 27.62 28.20 1,399,446 +0.09(+0.32%)
Jan 26, 2010 27.97 28.69 27.70 28.11 1,236,352 +0.11(+0.39%)
Jan 25, 2010 28.99 29.00 27.94 28.00 1,841,060 -0.77(-2.68%)
Jan 22, 2010 28.05 29.69 28.05 28.77 2,758,096 +0.21(+0.74%)
Jan 21, 2010 29.11 29.17 28.47 28.56 2,234,657 -0.66(-2.26%)
Jan 20, 2010 29.65 29.85 28.99 29.22 1,639,377 -0.67(-2.24%)
Jan 19, 2010 29.25 30.25 29.19 29.89 2,804,834 +0.84(+2.89%)
Jan 15, 2010 29.05 29.05 29.05 0 -0.53(-1.79%)
Jan 14, 2010 29.82 29.82 29.47 29.58 1,180,995 -0.08(-0.27%)
Jan 13, 2010 29.70 29.89 28.89 29.66 2,109,553 -0.04(-0.13%)
Jan 12, 2010 29.82 30.73 29.18 29.70 4,838,444 -0.66(-2.17%)
Jan 11, 2010 30.35 30.78 30.10 30.36 2,282,903 +0.06(+0.20%)
Jan 08, 2010 30.00 30.39 29.56 30.30 2,459,280 +0.08(+0.26%)
Jan 07, 2010 30.00 30.90 29.85 30.22 5,823,020 +0.81(+2.75%)
Jan 06, 2010 28.20 29.50 28.20 29.41 3,822,998 +1.27(+4.51%)
Jan 05, 2010 27.40 28.27 27.17 28.14 2,238,844 +0.73(+2.66%)
Jan 04, 2010 26.43 27.43 26.25 27.41 2,264,569 +1.13(+4.30%)
Dec 31, 2009 26.28 26.28 26.28 0 -0.12(-0.45%)
Dec 30, 2009 26.35 26.54 26.21 26.40 687,520 -0.04(-0.15%)
Dec 29, 2009 26.27 26.55 26.20 26.44 1,066,307 +0.16(+0.61%)
Dec 28, 2009 26.48 26.49 26.10 26.28 1,257,776 -0.18(-0.68%)
Dec 24, 2009 25.99 26.46 25.99 26.46 579,355 +0.44(+1.69%)
Dec 23, 2009 26.08 26.20 25.98 26.02 1,565,052 -0.06(-0.23%)
Dec 22, 2009 26.00 26.09 25.88 26.08 1,678,510 +0.08(+0.31%)
Dec 21, 2009 25.84 26.30 25.82 26.00 1,823,263 +0.19(+0.74%)
Dec 18, 2009 25.78 25.86 25.47 25.81 1,654,884 +0.25(+0.98%)
Dec 17, 2009 25.65 25.86 25.36 25.56 1,671,226 -0.23(-0.89%)
Dec 16, 2009 26.06 26.19 25.69 25.79 1,385,377 -0.14(-0.54%)
Dec 15, 2009 26.10 26.25 25.63 25.93 1,804,896 -0.14(-0.54%)
Dec 14, 2009 26.00 26.14 25.51 26.07 2,878,990 +0.76(+3.00%)
Dec 11, 2009 25.15 25.57 25.05 25.31 12,961,262 -0.34(-1.33%)
Dec 10, 2009 26.13 26.35 25.56 25.65 2,989,760 -0.46(-1.76%)
Dec 09, 2009 26.38 26.40 25.38 26.11 3,894,079 -0.53(-1.99%)
Dec 08, 2009 26.95 27.05 26.43 26.64 2,225,926 -0.43(-1.59%)
Dec 07, 2009 27.22 27.45 26.98 27.07 1,067,167 -0.19(-0.70%)
Dec 04, 2009 27.48 27.88 26.80 27.26 1,478,647 +0.08(+0.29%)
Dec 03, 2009 27.80 28.15 27.16 27.18 1,501,983 -0.68(-2.44%)
Dec 02, 2009 27.50 28.39 27.50 27.86 1,645,185 -0.03(-0.11%)
Dec 01, 2009 27.59 28.00 27.41 27.89 1,396,645 +0.55(+2.01%)
Nov 30, 2009 27.35 27.81 27.15 27.34 4,106,050 +0.10(+0.37%)
Nov 27, 2009 27.00 27.77 26.78 27.24 950,094 -0.45(-1.63%)
Nov 25, 2009 27.39 27.85 27.31 27.69 1,278,075 +0.49(+1.80%)
Nov 24, 2009 27.48 27.66 27.08 27.20 1,476,060 -0.34(-1.23%)
Nov 23, 2009 28.30 28.39 27.31 27.54 2,108,931 -0.47(-1.68%)
Nov 20, 2009 28.56 28.68 27.80 28.01 2,716,176 -0.04(-0.14%)
Nov 19, 2009 28.51 28.51 27.82 28.05 1,527,339 -0.68(-2.37%)
Nov 18, 2009 29.16 29.35 28.52 28.73 1,535,775 -0.66(-2.25%)
Nov 17, 2009 28.98 29.50 28.86 29.39 1,737,461 +0.24(+0.82%)
Nov 16, 2009 28.97 29.34 28.83 29.15 1,730,103 +0.21(+0.73%)
Nov 13, 2009 28.90 29.26 28.53 28.94 1,803,959 +0.27(+0.94%)
Nov 12, 2009 29.30 29.47 28.53 28.67 2,208,241 -0.96(-3.24%)
Nov 11, 2009 29.51 30.10 29.25 29.63 2,579,856 +0.26(+0.89%)
Nov 10, 2009 29.20 29.50 28.72 29.37 2,449,401 +0.06(+0.20%)
Nov 09, 2009 29.05 29.48 28.75 29.31 2,614,651 +0.70(+2.45%)
Nov 06, 2009 28.19 28.62 27.68 28.61 2,604,827 +0.83(+2.99%)
Nov 05, 2009 26.51 27.79 26.51 27.78 2,713,273 +1.44(+5.47%)
Nov 04, 2009 26.70 27.15 26.25 26.34 2,840,559 +0.08(+0.30%)
Nov 03, 2009 25.25 26.70 24.83 26.26 2,642,405 +0.86(+3.39%)
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.