Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 27.02 26.78 26.78 26.78 3,285,712 -0.09(-0.33%)
Dec 30, 2009 26.67 26.94 26.65 26.86 4,267,378 +0.05(+0.19%)
Dec 29, 2009 27.06 27.11 26.72 26.81 5,970,146 -0.27(-0.99%)
Dec 28, 2009 27.01 27.08 26.96 27.08 4,916,263 +0.18(+0.67%)
Dec 24, 2009 26.85 27.01 26.83 26.90 3,092,491 +0.15(+0.57%)
Dec 23, 2009 26.78 26.84 26.65 26.75 6,927,675 +0.20(+0.75%)
Dec 22, 2009 26.72 26.72 26.49 26.55 6,903,642 +0.15(+0.56%)
Dec 21, 2009 26.47 26.61 26.36 26.40 7,733,742 +0.45(+1.74%)
Dec 18, 2009 26.11 26.15 25.75 25.95 11,569,809 +0.13(+0.50%)
Dec 17, 2009 25.99 26.03 25.77 25.82 10,026,308 -0.54(-2.03%)
Dec 16, 2009 26.11 26.51 26.11 26.35 9,327,692 +0.29(+1.11%)
Dec 15, 2009 25.91 26.28 25.90 26.06 10,395,325 -0.16(-0.60%)
Dec 14, 2009 26.36 26.40 26.21 26.22 6,899,241 +0.15(+0.57%)
Dec 11, 2009 26.13 26.18 25.95 26.07 7,153,132 +0.03(+0.11%)
Dec 10, 2009 26.10 26.16 25.87 26.05 11,225,448 -0.14(-0.55%)
Dec 09, 2009 26.03 26.19 25.81 26.19 14,153,922 -0.16(-0.60%)
Dec 08, 2009 26.50 26.56 26.25 26.35 11,801,922 -0.52(-1.94%)
Dec 07, 2009 26.63 27.12 26.60 26.87 9,231,015 +0.14(+0.54%)
Dec 04, 2009 27.12 27.17 26.56 26.72 9,447,678 +0.11(+0.42%)
Dec 03, 2009 26.87 27.01 26.61 26.61 11,626,552 -0.47(-1.74%)
Dec 02, 2009 27.04 27.25 26.96 27.08 8,552,938 +0.03(+0.10%)
Dec 01, 2009 26.94 27.15 26.89 27.06 8,484,212 +0.65(+2.45%)
Nov 30, 2009 26.34 26.60 26.19 26.41 12,522,766 -0.43(-1.60%)
Nov 27, 2009 26.19 26.97 26.14 26.84 8,217,845 -0.51(-1.87%)
Nov 25, 2009 27.18 27.39 27.08 27.35 6,088,963 +0.23(+0.85%)
Nov 24, 2009 27.18 27.22 26.83 27.12 7,209,937 +0.04(+0.14%)
Nov 23, 2009 27.14 27.29 27.00 27.08 13,266,762 +0.37(+1.40%)
Nov 20, 2009 26.50 26.72 26.48 26.71 7,227,319 -0.37(-1.36%)
Nov 19, 2009 27.11 27.12 26.68 27.08 8,352,835 -0.28(-1.03%)
Nov 18, 2009 27.53 27.54 27.24 27.36 6,146,878 -0.12(-0.44%)
Nov 17, 2009 27.37 27.52 27.26 27.48 8,185,112 +0.11(+0.41%)
Nov 16, 2009 27.27 27.55 27.23 27.37 9,922,218 +0.42(+1.56%)
Nov 13, 2009 26.75 26.98 26.58 26.95 8,122,327 +0.50(+1.89%)
Nov 12, 2009 26.76 26.84 26.40 26.45 9,482,031 -0.49(-1.82%)
Nov 11, 2009 27.14 27.24 26.80 26.94 10,452,474 -0.37(-1.35%)
Nov 10, 2009 27.13 27.36 27.07 27.31 11,257,279 +0.02(+0.07%)
Nov 09, 2009 27.18 27.32 27.15 27.29 13,260,787 +0.68(+2.57%)
Nov 06, 2009 26.20 26.61 26.16 26.61 9,036,006 +0.05(+0.21%)
Nov 05, 2009 26.50 26.83 26.45 26.55 10,294,777 +0.33(+1.27%)
Nov 04, 2009 26.29 26.50 26.17 26.22 11,006,715 +0.01(+0.05%)
Nov 03, 2009 25.67 26.33 25.60 26.21 12,503,462 +0.13(+0.49%)
Nov 02, 2009 25.97 26.35 25.74 26.08 12,239,541 +0.30(+1.15%)
Oct 30, 2009 26.41 26.45 25.57 25.79 15,618,197 -0.77(-2.88%)
Oct 29, 2009 26.40 26.64 26.27 26.55 15,009,285 +0.67(+2.60%)
Oct 28, 2009 26.28 26.28 25.85 25.88 22,414,910 -0.46(-1.73%)
Oct 27, 2009 26.38 26.73 26.14 26.33 28,505,642 +1.07(+4.22%)
Oct 26, 2009 25.61 25.86 25.16 25.27 12,146,015 +0.03(+0.11%)
Oct 23, 2009 25.30 25.37 25.12 25.24 10,155,911 -0.56(-2.15%)
Oct 22, 2009 25.63 25.86 25.42 25.79 8,787,703 +0.10(+0.39%)
Oct 21, 2009 25.70 26.12 25.66 25.69 12,830,409 +0.11(+0.43%)
Oct 20, 2009 25.42 25.64 25.38 25.58 10,771,546 -0.10(-0.39%)
Oct 19, 2009 25.52 25.87 25.34 25.68 14,333,914 +0.63(+2.53%)
Oct 16, 2009 25.09 25.17 24.98 25.05 12,618,845 +0.11(+0.46%)
Oct 15, 2009 24.80 24.99 24.72 24.94 12,932,727 +0.50(+2.05%)
Oct 14, 2009 24.59 24.59 24.36 24.44 10,425,164 +0.45(+1.86%)
Oct 13, 2009 24.01 24.08 23.76 23.99 11,345,212 +0.02(+0.08%)
Oct 12, 2009 24.00 24.07 23.85 23.97 10,934,279 +0.17(+0.71%)
Oct 09, 2009 23.72 23.84 23.55 23.80 14,546,336 -0.22(-0.93%)
Oct 08, 2009 23.79 24.19 23.76 24.03 10,316,760 +0.24(+1.01%)
Oct 07, 2009 23.59 23.81 23.53 23.79 12,286,927 -0.12(-0.51%)
Oct 06, 2009 23.74 24.12 23.69 23.91 12,948,409 +0.48(+2.06%)
Oct 05, 2009 23.19 23.54 23.06 23.43 15,960,510 +0.32(+1.40%)
Oct 02, 2009 23.35 23.58 23.04 23.10 21,598,510 -0.48(-2.03%)
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.