Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.33 28.33 28.33 28.33 235,752 +0.07(+0.26%)
Dec 30, 2009 27.74 28.34 27.62 28.25 147,348 +0.52(+1.87%)
Dec 29, 2009 27.77 28.02 27.68 27.73 175,686 -0.09(-0.33%)
Dec 28, 2009 27.58 27.86 27.28 27.83 156,918 +0.25(+0.90%)
Dec 24, 2009 27.32 27.72 27.22 27.58 101,797 +0.40(+1.46%)
Dec 23, 2009 26.69 27.27 26.68 27.18 120,314 +0.56(+2.12%)
Dec 22, 2009 26.13 26.79 26.05 26.62 196,403 +0.65(+2.49%)
Dec 21, 2009 26.08 26.39 25.90 25.97 218,870 -0.16(-0.60%)
Dec 18, 2009 26.43 26.43 25.44 26.13 436,746 -0.12(-0.46%)
Dec 17, 2009 26.56 26.61 25.78 26.25 200,430 -0.65(-2.40%)
Dec 16, 2009 27.33 27.48 26.56 26.89 217,144 -0.19(-0.72%)
Dec 15, 2009 26.88 27.24 26.72 27.09 209,042 +0.23(+0.86%)
Dec 14, 2009 26.65 26.87 26.62 26.86 316,148 +0.62(+2.36%)
Dec 11, 2009 26.42 26.79 25.87 26.24 209,089 -0.16(-0.59%)
Dec 10, 2009 26.59 26.85 26.16 26.39 195,023 -0.05(-0.17%)
Dec 09, 2009 26.42 26.55 25.87 26.44 262,753 +0.11(+0.42%)
Dec 08, 2009 26.17 26.47 25.67 26.33 169,466 +0.06(+0.21%)
Dec 07, 2009 26.28 26.77 25.94 26.27 130,529 -0.09(-0.35%)
Dec 04, 2009 26.69 26.85 26.02 26.37 236,390 +0.08(+0.32%)
Dec 03, 2009 26.87 26.87 26.24 26.28 96,155 -0.43(-1.63%)
Dec 02, 2009 26.55 27.13 26.48 26.72 108,664 +0.16(+0.59%)
Dec 01, 2009 26.28 27.06 26.24 26.56 282,546 +0.41(+1.55%)
Nov 30, 2009 25.96 26.21 25.26 26.15 318,912 +0.09(+0.35%)
Nov 27, 2009 26.21 26.50 25.88 26.06 64,753 -0.74(-2.76%)
Nov 25, 2009 27.04 27.04 26.71 26.80 64,957 -0.28(-1.02%)
Nov 24, 2009 27.26 27.38 26.87 27.08 109,214 -0.09(-0.34%)
Nov 23, 2009 27.41 27.77 27.00 27.17 152,381 +0.15(+0.55%)
Nov 20, 2009 27.00 27.16 26.50 27.02 151,794 -0.14(-0.51%)
Nov 19, 2009 28.06 28.06 26.83 27.16 335,837 -0.97(-3.45%)
Nov 18, 2009 28.19 28.31 27.73 28.13 284,020 +0.02(+0.07%)
Nov 17, 2009 27.84 28.30 27.78 28.11 318,643 +0.27(+0.96%)
Nov 16, 2009 26.93 27.99 25.91 27.84 339,305 +1.15(+4.29%)
Nov 13, 2009 26.49 26.87 26.18 26.70 230,563 +0.12(+0.45%)
Nov 12, 2009 26.33 26.99 26.24 26.58 477,483 +0.43(+1.62%)
Nov 11, 2009 25.97 26.33 25.87 26.15 422,775 +0.41(+1.58%)
Nov 10, 2009 25.42 25.93 25.22 25.75 848,755 +0.12(+0.47%)
Nov 09, 2009 24.57 25.80 24.57 25.63 431,171 +1.14(+4.64%)
Nov 06, 2009 24.38 24.70 24.07 24.49 187,059 +0.07(+0.30%)
Nov 05, 2009 23.37 24.55 23.37 24.42 297,200 +1.12(+4.80%)
Nov 04, 2009 23.50 23.95 23.24 23.30 390,373 -0.15(-0.63%)
Nov 03, 2009 23.36 23.53 23.08 23.45 297,689 +0.03(+0.12%)
Nov 02, 2009 23.99 24.04 23.11 23.42 362,884 -0.35(-1.48%)
Oct 30, 2009 24.25 24.37 23.70 23.77 367,012 -0.43(-1.79%)
Oct 29, 2009 24.01 24.43 23.89 24.20 358,328 +0.46(+1.95%)
Oct 28, 2009 24.59 24.69 23.68 23.74 488,153 -1.00(-4.03%)
Oct 27, 2009 25.68 25.68 24.45 24.74 399,387 -0.80(-3.15%)
Oct 26, 2009 25.45 26.42 25.27 25.54 400,581 +0.18(+0.73%)
Oct 23, 2009 26.08 26.11 25.32 25.36 367,336 -0.99(-3.75%)
Oct 22, 2009 26.64 26.64 26.01 26.35 273,817 -0.29(-1.08%)
Oct 21, 2009 27.24 27.69 26.61 26.63 230,770 -0.67(-2.47%)
Oct 20, 2009 27.22 27.45 27.17 27.31 301,221 -0.32(-1.17%)
Oct 19, 2009 27.30 27.90 27.21 27.63 191,797 +0.25(+0.91%)
Oct 16, 2009 28.07 28.07 27.30 27.38 398,897 -0.84(-2.98%)
Oct 15, 2009 28.46 28.46 27.71 28.22 276,706 -0.19(-0.68%)
Oct 14, 2009 27.85 28.47 27.55 28.42 402,962 +0.74(+2.67%)
Oct 13, 2009 27.21 27.98 26.68 27.68 406,646 +0.46(+1.70%)
Oct 12, 2009 27.71 27.71 26.95 27.22 220,729 -0.53(-1.90%)
Oct 09, 2009 27.29 27.75 27.16 27.74 218,474 +0.45(+1.66%)
Oct 08, 2009 27.90 27.90 27.28 27.29 355,280 -0.33(-1.20%)
Oct 07, 2009 27.81 27.93 27.36 27.62 188,216 -0.20(-0.73%)
Oct 06, 2009 27.63 27.84 27.52 27.83 416,228 +0.40(+1.45%)
Oct 05, 2009 26.91 27.72 26.78 27.43 258,631 +0.55(+2.06%)
Oct 02, 2009 27.17 27.46 26.70 26.87 199,082 -0.40(-1.46%)
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.