Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 27.24 27.61 27.61 27.61 750,200 +0.37(+1.36%)
Dec 30, 2009 27.04 27.24 26.94 27.24 512,577 +0.07(+0.26%)
Dec 29, 2009 27.15 27.36 27.04 27.17 964,802 +0.21(+0.78%)
Dec 28, 2009 27.04 27.20 26.75 26.96 384,083 -0.05(-0.19%)
Dec 24, 2009 27.04 27.06 26.83 27.01 280,811 +0.00(+0.00%)
Dec 23, 2009 26.72 27.05 26.68 27.01 1,042,107 +0.46(+1.73%)
Dec 22, 2009 26.55 26.61 26.35 26.55 875,021 +0.05(+0.19%)
Dec 21, 2009 26.13 26.60 26.03 26.50 991,633 +0.55(+2.12%)
Dec 18, 2009 25.58 26.07 25.50 25.95 1,932,042 +0.38(+1.49%)
Dec 17, 2009 25.51 25.61 25.03 25.57 1,817,299 +0.54(+2.14%)
Dec 16, 2009 24.87 25.17 24.83 25.04 675,323 +0.18(+0.74%)
Dec 15, 2009 25.12 25.14 24.67 24.85 1,171,563 -0.18(-0.72%)
Dec 14, 2009 25.80 25.80 25.03 25.03 1,506,104 -0.78(-3.02%)
Dec 11, 2009 26.34 26.45 25.66 25.81 1,227,659 -1.24(-4.58%)
Dec 10, 2009 27.07 27.12 26.85 27.05 459,799 +0.04(+0.15%)
Dec 09, 2009 26.71 27.01 26.42 27.01 730,940 +0.36(+1.35%)
Dec 08, 2009 26.79 26.79 26.49 26.65 627,162 -0.17(-0.63%)
Dec 07, 2009 26.55 26.95 26.55 26.82 423,669 +0.29(+1.09%)
Dec 04, 2009 26.92 27.11 26.48 26.53 633,924 -0.05(-0.19%)
Dec 03, 2009 26.92 27.07 26.48 26.58 685,804 -0.37(-1.37%)
Dec 02, 2009 26.93 27.28 26.81 26.95 965,478 -0.05(-0.19%)
Dec 01, 2009 26.76 27.03 26.58 27.00 1,465,099 +0.50(+1.89%)
Nov 30, 2009 26.14 26.55 26.14 26.50 1,043,803 +0.41(+1.57%)
Nov 27, 2009 25.82 26.21 25.58 26.09 588,020 -0.50(-1.88%)
Nov 25, 2009 26.43 26.70 26.43 26.59 666,391 +0.39(+1.49%)
Nov 24, 2009 26.22 26.41 26.06 26.20 1,415,481 -0.05(-0.19%)
Nov 23, 2009 26.14 26.48 26.11 26.25 550,276 +0.52(+2.02%)
Nov 20, 2009 25.80 25.88 25.46 25.73 486,672 -0.20(-0.77%)
Nov 19, 2009 26.17 26.17 25.67 25.93 452,145 -0.29(-1.11%)
Nov 18, 2009 26.03 26.32 26.03 26.22 602,223 +0.31(+1.20%)
Nov 17, 2009 25.75 25.97 25.64 25.91 371,370 -0.06(-0.23%)
Nov 16, 2009 25.90 25.97 25.53 25.97 607,165 +0.15(+0.58%)
Nov 13, 2009 25.80 25.90 25.59 25.82 477,043 +0.10(+0.39%)
Nov 12, 2009 26.12 26.12 25.66 25.72 425,783 -0.16(-0.62%)
Nov 11, 2009 25.99 26.08 25.74 25.88 550,740 +0.09(+0.35%)
Nov 10, 2009 25.31 25.89 25.31 25.79 702,468 +0.33(+1.30%)
Nov 09, 2009 24.95 25.54 24.95 25.46 717,516 +0.69(+2.79%)
Nov 06, 2009 24.80 24.84 24.45 24.77 974,018 -0.06(-0.24%)
Nov 05, 2009 24.36 24.83 24.32 24.83 607,599 +0.55(+2.27%)
Nov 04, 2009 24.66 24.72 24.24 24.28 878,439 -0.23(-0.94%)
Nov 03, 2009 23.72 24.51 23.71 24.51 1,077,059 +0.64(+2.68%)
Nov 02, 2009 24.02 24.13 23.57 23.87 893,567 -0.11(-0.46%)
Oct 30, 2009 24.08 24.31 23.78 23.98 1,196,237 -0.02(-0.08%)
Oct 29, 2009 23.80 24.05 23.71 24.00 699,202 +0.34(+1.44%)
Oct 28, 2009 23.87 23.98 23.61 23.66 728,301 -0.40(-1.66%)
Oct 27, 2009 23.98 24.14 23.68 24.06 656,259 +0.27(+1.13%)
Oct 26, 2009 24.22 24.35 23.65 23.79 1,155,569 -0.42(-1.73%)
Oct 23, 2009 24.14 24.22 24.06 24.21 534,521 -0.16(-0.66%)
Oct 22, 2009 24.33 24.48 24.08 24.37 1,027,663 -0.08(-0.33%)
Oct 21, 2009 24.72 24.80 24.40 24.45 480,108 -0.21(-0.85%)
Oct 20, 2009 24.74 24.84 24.59 24.66 771,992 -0.27(-1.08%)
Oct 19, 2009 24.68 25.10 24.55 24.93 643,664 +0.40(+1.63%)
Oct 16, 2009 24.49 24.65 24.27 24.53 385,539 -0.10(-0.41%)
Oct 15, 2009 24.66 24.69 24.31 24.63 707,277 -0.08(-0.32%)
Oct 14, 2009 25.21 25.26 24.53 24.71 684,843 -0.24(-0.96%)
Oct 13, 2009 25.09 25.21 24.89 24.95 1,437,873 +0.16(+0.65%)
Oct 12, 2009 25.16 25.18 24.79 24.79 184,327 -0.12(-0.48%)
Oct 09, 2009 25.13 25.21 24.86 24.91 609,493 -0.10(-0.40%)
Oct 08, 2009 25.00 25.19 24.83 25.01 428,974 +0.11(+0.44%)
Oct 07, 2009 24.87 24.93 24.73 24.90 376,573 +0.03(+0.12%)
Oct 06, 2009 24.90 25.15 24.78 24.87 405,129 +0.36(+1.47%)
Oct 05, 2009 24.19 24.62 24.11 24.51 459,832 +0.45(+1.87%)
Oct 02, 2009 24.00 24.14 23.85 24.06 460,292 -0.03(-0.12%)
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.