Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 26.37 26.50 25.81 25.92 16,554,705 -1.02(-3.79%)
Jan 28, 2010 26.98 27.01 26.91 26.94 10,982,292 +0.12(+0.46%)
Jan 27, 2010 26.74 26.87 26.53 26.82 13,044,656 -0.20(-0.74%)
Jan 26, 2010 26.77 27.22 26.70 27.02 12,306,622 -0.03(-0.10%)
Jan 25, 2010 27.05 27.16 26.89 27.05 8,744,022 +0.31(+1.18%)
Jan 22, 2010 27.15 27.30 26.68 26.73 15,798,263 -0.79(-2.85%)
Jan 21, 2010 28.15 28.23 27.31 27.52 15,553,457 -0.69(-2.44%)
Jan 20, 2010 28.34 28.38 28.00 28.20 11,714,002 -0.58(-2.02%)
Jan 19, 2010 28.53 28.81 28.53 28.79 10,638,983 +0.31(+1.10%)
Jan 15, 2010 28.46 28.47 28.47 28.47 7,786,470 -0.04(-0.15%)
Jan 14, 2010 28.28 28.52 28.25 28.51 7,210,540 -0.03(-0.11%)
Jan 13, 2010 28.32 28.63 28.18 28.55 12,315,256 +0.14(+0.49%)
Jan 12, 2010 28.11 28.50 28.08 28.41 13,263,425 -0.18(-0.63%)
Jan 11, 2010 28.43 28.62 28.38 28.59 17,810,832 +0.87(+3.15%)
Jan 08, 2010 27.62 27.74 27.56 27.71 8,196,540 +0.06(+0.23%)
Jan 07, 2010 27.68 27.71 27.57 27.65 9,593,228 -0.01(-0.03%)
Jan 06, 2010 27.49 27.68 27.41 27.66 13,482,633 +0.14(+0.52%)
Jan 05, 2010 27.55 27.67 27.40 27.52 8,849,256 +0.19(+0.71%)
Jan 04, 2010 27.39 27.46 27.29 27.32 8,564,488 +0.55(+2.04%)
Dec 31, 2009 27.02 26.78 26.78 26.78 3,285,441 -0.09(-0.33%)
Dec 30, 2009 26.67 26.94 26.65 26.87 4,267,025 +0.05(+0.19%)
Dec 29, 2009 27.06 27.11 26.73 26.81 5,969,653 -0.27(-0.99%)
Dec 28, 2009 27.01 27.09 26.96 27.08 4,915,857 +0.18(+0.67%)
Dec 24, 2009 26.85 27.01 26.83 26.90 3,092,235 +0.15(+0.57%)
Dec 23, 2009 26.79 26.84 26.65 26.75 6,927,103 +0.20(+0.75%)
Dec 22, 2009 26.73 26.73 26.50 26.55 6,903,073 +0.15(+0.56%)
Dec 21, 2009 26.47 26.61 26.36 26.40 7,733,104 +0.45(+1.74%)
Dec 18, 2009 26.11 26.15 25.76 25.95 11,568,855 +0.13(+0.50%)
Dec 17, 2009 25.99 26.03 25.77 25.82 10,025,481 -0.54(-2.03%)
Dec 16, 2009 26.11 26.51 26.11 26.36 9,326,922 +0.29(+1.11%)
Dec 15, 2009 25.91 26.28 25.90 26.07 10,394,467 -0.16(-0.60%)
Dec 14, 2009 26.36 26.40 26.21 26.22 6,898,672 +0.15(+0.57%)
Dec 11, 2009 26.14 26.19 25.96 26.08 7,152,542 +0.03(+0.11%)
Dec 10, 2009 26.10 26.16 25.87 26.05 11,224,522 -0.14(-0.55%)
Dec 09, 2009 26.03 26.19 25.81 26.19 14,152,754 -0.16(-0.60%)
Dec 08, 2009 26.50 26.56 26.25 26.35 11,800,949 -0.52(-1.94%)
Dec 07, 2009 26.63 27.12 26.61 26.87 9,230,253 +0.14(+0.54%)
Dec 04, 2009 27.12 27.17 26.56 26.73 9,446,898 +0.11(+0.42%)
Dec 03, 2009 26.87 27.01 26.62 26.62 11,625,592 -0.47(-1.74%)
Dec 02, 2009 27.04 27.25 26.96 27.09 8,552,232 +0.03(+0.10%)
Dec 01, 2009 26.94 27.16 26.89 27.06 8,483,512 +0.65(+2.45%)
Nov 30, 2009 26.34 26.60 26.20 26.41 12,521,732 -0.43(-1.60%)
Nov 27, 2009 26.20 26.97 26.14 26.84 8,217,167 -0.51(-1.87%)
Nov 25, 2009 27.18 27.39 27.09 27.35 6,088,460 +0.23(+0.85%)
Nov 24, 2009 27.18 27.23 26.84 27.12 7,209,342 +0.04(+0.14%)
Nov 23, 2009 27.14 27.29 27.00 27.09 13,265,668 +0.37(+1.40%)
Nov 20, 2009 26.50 26.73 26.48 26.71 7,226,722 -0.37(-1.36%)
Nov 19, 2009 27.11 27.12 26.68 27.08 8,352,146 -0.28(-1.03%)
Nov 18, 2009 27.53 27.54 27.24 27.36 6,146,371 -0.12(-0.44%)
Nov 17, 2009 27.37 27.52 27.26 27.48 8,184,436 +0.11(+0.40%)
Nov 16, 2009 27.28 27.56 27.23 27.37 9,921,399 +0.42(+1.56%)
Nov 13, 2009 26.75 26.98 26.58 26.95 8,121,656 +0.50(+1.89%)
Nov 12, 2009 26.76 26.85 26.40 26.45 9,481,248 -0.49(-1.82%)
Nov 11, 2009 27.14 27.24 26.80 26.94 10,451,612 -0.37(-1.35%)
Nov 10, 2009 27.13 27.36 27.07 27.31 11,256,350 +0.02(+0.07%)
Nov 09, 2009 27.18 27.33 27.15 27.29 13,259,691 +0.68(+2.57%)
Nov 06, 2009 26.20 26.61 26.17 26.61 9,035,259 +0.05(+0.21%)
Nov 05, 2009 26.51 26.83 26.45 26.56 10,293,926 +0.33(+1.27%)
Nov 04, 2009 26.29 26.50 26.17 26.22 11,005,806 +0.01(+0.05%)
Nov 03, 2009 25.67 26.33 25.61 26.21 12,502,429 +0.13(+0.49%)
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.