Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 24.37 24.37 23.75 23.75 11,050 -0.17(-0.71%)
Jan 28, 2010 24.28 24.43 23.82 23.92 17,574 -0.18(-0.74%)
Jan 27, 2010 24.40 24.40 23.80 24.10 16,060 -0.30(-1.24%)
Jan 26, 2010 24.57 24.57 24.21 24.40 8,544 -0.10(-0.41%)
Jan 25, 2010 24.89 24.89 24.47 24.50 16,156 +0.24(+0.99%)
Jan 22, 2010 24.93 24.94 24.26 24.26 33,193 -0.37(-1.50%)
Jan 21, 2010 25.29 25.29 24.63 24.63 9,089 -0.32(-1.28%)
Jan 20, 2010 25.43 25.43 24.81 24.95 6,721 -0.69(-2.69%)
Jan 19, 2010 25.48 25.65 25.31 25.64 11,169 +0.36(+1.42%)
Jan 15, 2010 25.28 25.28 25.28 0 -0.30(-1.17%)
Jan 14, 2010 25.43 25.58 25.40 25.58 5,219 +0.26(+1.03%)
Jan 13, 2010 25.18 25.32 24.82 25.32 19,916 +0.29(+1.14%)
Jan 12, 2010 25.22 25.30 24.86 25.04 24,949 -0.13(-0.50%)
Jan 11, 2010 25.44 25.44 25.00 25.16 15,469 +0.10(+0.40%)
Jan 08, 2010 24.91 25.06 24.77 25.06 14,039 -0.05(-0.20%)
Jan 07, 2010 24.73 25.11 24.73 25.11 6,909 +0.04(+0.16%)
Jan 06, 2010 25.18 25.18 24.82 25.07 17,719 +0.25(+1.01%)
Jan 05, 2010 24.43 25.04 24.43 24.82 17,252 +0.46(+1.89%)
Jan 04, 2010 23.75 24.38 23.75 24.36 60,920 +0.91(+3.88%)
Dec 31, 2009 23.45 23.45 23.45 0 -0.11(-0.47%)
Dec 30, 2009 23.48 23.64 23.47 23.56 5,775 -0.17(-0.72%)
Dec 29, 2009 24.31 24.31 23.59 23.73 10,604 +0.17(+0.72%)
Dec 28, 2009 23.53 23.66 23.49 23.56 23,570 +0.06(+0.26%)
Dec 24, 2009 23.53 23.57 23.47 23.50 4,892 -0.00(-0.01%)
Dec 23, 2009 23.50 23.74 23.17 23.50 13,895 -0.20(-0.86%)
Dec 22, 2009 23.81 23.85 23.66 23.70 37,379 -0.02(-0.07%)
Dec 21, 2009 24.04 24.04 23.72 23.72 11,855 -0.25(-1.04%)
Dec 18, 2009 23.79 23.97 23.70 23.97 8,769 +0.20(+0.84%)
Dec 17, 2009 23.90 24.08 23.71 23.77 64,274 -0.45(-1.86%)
Dec 16, 2009 24.21 24.47 24.21 24.22 7,456 -0.10(-0.41%)
Dec 15, 2009 25.03 25.03 24.23 24.32 170,300 -0.32(-1.30%)
Dec 14, 2009 24.61 24.64 24.27 24.64 9,321 +0.39(+1.61%)
Dec 11, 2009 24.20 24.27 24.00 24.25 9,976 +0.26(+1.08%)
Dec 10, 2009 24.21 24.29 23.95 23.99 11,386 -0.06(-0.25%)
Dec 09, 2009 24.06 24.17 23.76 24.05 13,494 -0.01(-0.04%)
Dec 08, 2009 24.59 24.59 23.98 24.06 7,957 -0.40(-1.64%)
Dec 07, 2009 24.91 24.92 24.43 24.46 20,879 -0.36(-1.45%)
Dec 04, 2009 24.95 25.28 24.64 24.82 17,626 -0.23(-0.92%)
Dec 03, 2009 25.20 25.32 24.99 25.05 16,143 -0.13(-0.52%)
Dec 02, 2009 25.14 25.34 25.03 25.18 16,941 -0.01(-0.04%)
Dec 01, 2009 24.76 25.30 24.76 25.19 9,183 +0.81(+3.32%)
Nov 30, 2009 24.46 24.58 24.16 24.38 5,251 -0.35(-1.41%)
Nov 27, 2009 24.65 24.74 24.23 24.73 19,863 -0.45(-1.79%)
Nov 25, 2009 25.14 25.32 25.02 25.18 11,159 +0.31(+1.25%)
Nov 24, 2009 24.88 25.13 24.70 24.87 6,796 -0.06(-0.24%)
Nov 23, 2009 25.39 25.44 24.93 24.93 10,916 +0.16(+0.65%)
Nov 20, 2009 25.00 25.00 24.60 24.77 8,209 -0.33(-1.31%)
Nov 19, 2009 25.30 25.30 24.72 25.10 11,269 -0.52(-2.03%)
Nov 18, 2009 25.85 26.00 25.45 25.62 14,715 -0.11(-0.43%)
Nov 17, 2009 25.57 25.76 25.39 25.73 31,771 -0.14(-0.54%)
Nov 16, 2009 25.75 25.99 25.57 25.87 6,232 +0.36(+1.41%)
Nov 13, 2009 25.40 25.69 25.28 25.51 7,433 +0.50(+2.00%)
Nov 12, 2009 25.29 25.50 25.01 25.01 6,532 -0.36(-1.42%)
Nov 11, 2009 25.61 25.73 25.22 25.37 12,791 +0.08(+0.32%)
Nov 10, 2009 25.44 25.45 25.00 25.29 20,146 -0.04(-0.16%)
Nov 09, 2009 24.90 25.65 24.90 25.33 8,030 +0.78(+3.18%)
Nov 06, 2009 24.15 24.72 24.15 24.55 7,235 +0.25(+1.02%)
Nov 05, 2009 24.24 24.53 24.18 24.30 5,977 -0.20(-0.81%)
Nov 04, 2009 24.20 24.54 24.08 24.50 8,674 +0.74(+3.11%)
Nov 03, 2009 23.32 24.01 23.31 23.76 65,347 +0.22(+0.93%)
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.